Stainless Tankers ASA (OSL:STST)
Norway · Delayed Price · Currency is NOK 45.00
+0.10 (0.22%)
At close: Oct 3, 2025
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.50 | 45.50 | 44.10 | 45.00 | 45.00 | 0.22% | 8,988 |
| Oct 2, 2025 | 45.80 | 45.80 | 44.50 | 44.90 | 44.90 | - | 6,929 |
| Oct 1, 2025 | 45.90 | 45.90 | 44.10 | 44.90 | 44.90 | 0.90% | 4,523 |
| Sep 30, 2025 | 45.00 | 45.90 | 43.70 | 44.50 | 44.50 | 0.68% | 24,683 |
| Sep 29, 2025 | 44.50 | 44.90 | 44.00 | 44.20 | 44.20 | -1.12% | 15,484 |
| Sep 26, 2025 | 44.40 | 45.10 | 44.10 | 44.70 | 44.70 | 0.68% | 13,815 |
| Sep 25, 2025 | 44.80 | 44.90 | 44.00 | 44.40 | 44.40 | -0.45% | 13,868 |
| Sep 24, 2025 | 43.00 | 45.00 | 43.00 | 44.60 | 44.60 | - | 10,552 |
| Sep 23, 2025 | 43.90 | 45.00 | 43.60 | 44.60 | 44.60 | - | 9,031 |
| Sep 22, 2025 | 44.10 | 45.80 | 44.00 | 44.60 | 44.60 | 1.59% | 9,415 |
| Sep 19, 2025 | 45.90 | 45.90 | 43.40 | 43.90 | 43.90 | -4.36% | 43,517 |
| Sep 18, 2025 | 46.30 | 46.30 | 45.00 | 45.90 | 45.90 | -0.65% | 26,938 |
| Sep 17, 2025 | 46.30 | 46.30 | 46.00 | 46.20 | 46.20 | -0.22% | 6,806 |
| Sep 16, 2025 | 46.20 | 46.30 | 45.00 | 46.30 | 46.30 | 0.87% | 6,270 |
| Sep 15, 2025 | 46.30 | 46.30 | 44.50 | 45.90 | 45.90 | -0.22% | 15,199 |
| Sep 12, 2025 | 46.20 | 46.30 | 45.00 | 46.00 | 46.00 | -0.22% | 20,912 |
| Sep 11, 2025 | 46.30 | 46.30 | 46.00 | 46.10 | 46.10 | - | 7,255 |
| Sep 10, 2025 | 46.00 | 46.30 | 46.00 | 46.10 | 46.10 | 0.22% | 23,795 |
| Sep 9, 2025 | 46.20 | 46.20 | 45.60 | 46.00 | 46.00 | -0.43% | 6,422 |
| Sep 8, 2025 | 46.00 | 46.20 | 45.80 | 46.20 | 46.20 | 0.43% | 10,757 |
| Sep 5, 2025 | 46.00 | 46.20 | 45.80 | 46.00 | 46.00 | -0.22% | 10,215 |
| Sep 4, 2025 | 46.00 | 46.20 | 45.70 | 46.10 | 46.10 | 0.22% | 28,641 |
| Sep 3, 2025 | 46.00 | 46.00 | 45.40 | 46.00 | 46.00 | 1.10% | 6,666 |
| Sep 2, 2025 | 46.30 | 46.30 | 45.50 | 45.50 | 45.50 | -1.52% | 13,213 |
| Sep 1, 2025 | 45.70 | 47.00 | 45.70 | 46.20 | 46.20 | -5.71% | 16,496 |
| Aug 29, 2025 | 48.10 | 49.20 | 47.80 | 49.00 | 45.63 | 2.51% | 32,176 |
| Aug 28, 2025 | 46.70 | 48.10 | 45.90 | 47.80 | 44.51 | 4.14% | 21,104 |
| Aug 27, 2025 | 46.70 | 46.70 | 45.90 | 45.90 | 42.74 | -1.71% | 17,010 |
| Aug 26, 2025 | 47.00 | 47.00 | 46.00 | 46.70 | 43.49 | -0.64% | 9,866 |
| Aug 25, 2025 | 46.50 | 47.00 | 45.90 | 47.00 | 43.77 | 2.62% | 9,920 |
| Aug 22, 2025 | 46.00 | 47.00 | 45.70 | 45.80 | 42.65 | - | 14,850 |
| Aug 21, 2025 | 46.30 | 46.30 | 45.50 | 45.80 | 42.65 | -1.08% | 14,946 |
| Aug 20, 2025 | 47.00 | 47.00 | 45.90 | 46.30 | 43.12 | -1.28% | 18,116 |
| Aug 19, 2025 | 45.00 | 47.00 | 45.00 | 46.90 | 43.67 | 2.40% | 10,556 |
| Aug 18, 2025 | 47.00 | 47.00 | 45.80 | 45.80 | 42.65 | -1.08% | 15,699 |
| Aug 15, 2025 | 47.90 | 47.90 | 46.20 | 46.30 | 43.12 | -0.64% | 5,855 |
| Aug 14, 2025 | 46.60 | 46.70 | 46.10 | 46.60 | 43.40 | 1.08% | 1,665 |
| Aug 13, 2025 | 47.60 | 47.60 | 46.10 | 46.10 | 42.93 | -0.65% | 7,294 |
| Aug 12, 2025 | 48.00 | 48.00 | 46.10 | 46.40 | 43.21 | -1.28% | 8,168 |
| Aug 11, 2025 | 47.90 | 47.90 | 45.90 | 47.00 | 43.77 | 0.64% | 11,588 |
| Aug 8, 2025 | 47.90 | 48.00 | 45.30 | 46.70 | 43.49 | -4.69% | 40,064 |
| Aug 7, 2025 | 49.50 | 49.80 | 48.70 | 49.00 | 43.03 | -0.20% | 44,279 |
| Aug 6, 2025 | 48.40 | 49.50 | 48.20 | 49.10 | 43.12 | 2.29% | 48,934 |
| Aug 5, 2025 | 47.80 | 48.40 | 47.40 | 48.00 | 42.16 | 0.63% | 50,900 |
| Aug 4, 2025 | 46.50 | 48.30 | 46.50 | 47.70 | 41.89 | 1.92% | 19,099 |
| Aug 1, 2025 | 48.40 | 48.40 | 46.30 | 46.80 | 41.10 | 0.21% | 3,403 |
| Jul 31, 2025 | 45.40 | 48.50 | 44.90 | 46.70 | 41.01 | -0.64% | 39,132 |
| Jul 30, 2025 | 48.80 | 48.80 | 46.80 | 47.00 | 41.28 | -3.89% | 27,805 |
| Jul 29, 2025 | 49.90 | 49.90 | 48.50 | 48.90 | 42.95 | -0.81% | 11,062 |
| Jul 28, 2025 | 49.20 | 49.80 | 48.60 | 49.30 | 43.30 | 1.65% | 11,923 |