Stainless Tankers ASA (OSL:STST)
Norway · Delayed Price · Currency is NOK 46.80
+0.10 (0.21%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.40 | 48.40 | 46.30 | 46.80 | 46.80 | 0.21% | 3,403 |
| Jul 31, 2025 | 45.40 | 48.50 | 44.90 | 46.70 | 46.70 | -0.64% | 39,132 |
| Jul 30, 2025 | 48.80 | 48.80 | 46.80 | 47.00 | 47.00 | -3.89% | 27,805 |
| Jul 29, 2025 | 49.90 | 49.90 | 48.50 | 48.90 | 48.90 | -0.81% | 11,062 |
| Jul 28, 2025 | 49.20 | 49.80 | 48.60 | 49.30 | 49.30 | 1.65% | 11,923 |
| Jul 25, 2025 | 48.40 | 49.20 | 48.00 | 48.50 | 48.50 | 0.41% | 20,524 |
| Jul 24, 2025 | 49.10 | 49.20 | 48.00 | 48.30 | 48.30 | -1.63% | 14,601 |
| Jul 23, 2025 | 49.20 | 49.20 | 49.00 | 49.10 | 49.10 | - | 1,856 |
| Jul 22, 2025 | 48.70 | 49.60 | 48.70 | 49.10 | 49.10 | 0.20% | 2,952 |
| Jul 21, 2025 | 49.00 | 49.90 | 48.80 | 49.00 | 49.00 | - | 18,387 |
| Jul 18, 2025 | 49.00 | 49.80 | 48.80 | 49.00 | 49.00 | - | 6,289 |
| Jul 17, 2025 | 48.90 | 49.50 | 48.90 | 49.00 | 49.00 | -1.01% | 5,981 |
| Jul 16, 2025 | 49.00 | 49.70 | 48.90 | 49.50 | 49.50 | 1.64% | 8,609 |
| Jul 15, 2025 | 49.90 | 49.90 | 48.60 | 48.70 | 48.70 | -0.41% | 11,323 |
| Jul 14, 2025 | 49.00 | 49.00 | 48.50 | 48.90 | 48.90 | -0.20% | 14,438 |
| Jul 11, 2025 | 49.50 | 49.80 | 48.50 | 49.00 | 49.00 | -1.01% | 18,216 |
| Jul 10, 2025 | 49.90 | 49.90 | 48.50 | 49.50 | 49.50 | 0.41% | 34,033 |
| Jul 9, 2025 | 49.60 | 50.40 | 48.00 | 49.30 | 49.30 | -1.00% | 7,247 |
| Jul 8, 2025 | 50.60 | 50.60 | 49.00 | 49.80 | 49.80 | -1.58% | 30,912 |
| Jul 7, 2025 | 51.80 | 51.80 | 50.00 | 50.60 | 50.60 | -2.69% | 44,188 |
| Jul 4, 2025 | 51.60 | 52.80 | 51.20 | 52.00 | 52.00 | 0.78% | 51,934 |
| Jul 3, 2025 | 51.80 | 52.60 | 51.40 | 51.60 | 51.60 | 0.78% | 2,316 |
| Jul 2, 2025 | 51.80 | 51.80 | 50.80 | 51.20 | 51.20 | -1.16% | 1,119 |
| Jul 1, 2025 | 51.40 | 51.80 | 51.40 | 51.80 | 51.80 | 1.17% | 2,881 |
| Jun 30, 2025 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | -0.39% | 152,654 |
| Jun 27, 2025 | 51.80 | 51.80 | 51.40 | 51.40 | 51.40 | -0.39% | 2,741 |
| Jun 26, 2025 | 51.80 | 51.80 | 51.00 | 51.60 | 51.60 | - | 7,197 |
| Jun 25, 2025 | 51.40 | 51.80 | 51.20 | 51.60 | 51.60 | 0.39% | 4,061 |
| Jun 24, 2025 | 51.80 | 51.80 | 50.60 | 51.40 | 51.40 | - | 3,028 |
| Jun 23, 2025 | 51.80 | 52.00 | 51.40 | 51.40 | 51.40 | -0.39% | 5,452 |
| Jun 20, 2025 | 51.60 | 51.80 | 50.00 | 51.60 | 51.60 | -0.39% | 7,875 |
| Jun 19, 2025 | 52.00 | 52.00 | 51.40 | 51.80 | 51.80 | - | 2,610 |
| Jun 18, 2025 | 52.00 | 52.00 | 51.40 | 51.80 | 51.80 | - | 11,587 |
| Jun 17, 2025 | 51.80 | 52.00 | 51.40 | 51.80 | 51.80 | -0.38% | 2,360 |
| Jun 16, 2025 | 51.80 | 52.00 | 51.40 | 52.00 | 52.00 | 0.39% | 15,464 |
| Jun 13, 2025 | 51.80 | 51.80 | 51.60 | 51.80 | 51.80 | - | 4,557 |
| Jun 12, 2025 | 51.60 | 51.80 | 51.40 | 51.80 | 51.80 | 0.78% | 783 |
| Jun 11, 2025 | 51.80 | 51.80 | 51.40 | 51.40 | 51.40 | - | 1,452 |
| Jun 10, 2025 | 51.80 | 51.80 | 51.40 | 51.40 | 51.40 | -0.77% | 6,538 |
| Jun 6, 2025 | 51.80 | 51.80 | 51.00 | 51.80 | 51.80 | 0.39% | 2,184 |
| Jun 5, 2025 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | 0.78% | 5,042 |
| Jun 4, 2025 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | -1.16% | 16,089 |
| Jun 3, 2025 | 51.80 | 51.80 | 51.20 | 51.80 | 51.80 | 1.97% | 20,818 |
| Jun 2, 2025 | 51.80 | 51.80 | 50.80 | 50.80 | 50.80 | -1.17% | 11,566 |
| May 30, 2025 | 51.80 | 51.80 | 51.00 | 51.40 | 51.40 | 0.39% | 7,359 |
| May 28, 2025 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | -0.78% | 2,744 |
| May 27, 2025 | 51.60 | 51.80 | 50.60 | 51.60 | 51.60 | 1.98% | 7,840 |
| May 26, 2025 | 51.80 | 51.80 | 50.00 | 50.60 | 50.60 | -0.78% | 9,524 |
| May 23, 2025 | 51.80 | 51.80 | 50.60 | 51.00 | 51.00 | 0.39% | 4,643 |
| May 22, 2025 | 51.80 | 51.80 | 50.60 | 50.80 | 50.80 | -0.39% | 10,050 |