Stainless Tankers ASA (OSL:STST)
Norway · Delayed Price · Currency is NOK 39.70
-0.10 (-0.25%)
At close: Dec 2, 2025
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.50 | 40.50 | 39.20 | 40.00 | 40.00 | -0.50% | 9,835 |
| Dec 4, 2025 | 40.10 | 40.40 | 39.80 | 40.20 | 40.20 | -0.74% | 5,293 |
| Dec 3, 2025 | 41.00 | 41.00 | 39.80 | 40.50 | 40.50 | 2.02% | 7,736 |
| Dec 2, 2025 | 40.90 | 40.90 | 39.70 | 39.70 | 39.70 | -0.25% | 759 |
| Dec 1, 2025 | 40.50 | 40.50 | 39.70 | 39.80 | 39.80 | -0.50% | 6,652 |
| Nov 28, 2025 | 39.50 | 40.20 | 38.90 | 40.00 | 40.00 | 3.09% | 23,951 |
| Nov 27, 2025 | 39.50 | 39.50 | 38.60 | 38.80 | 38.80 | 0.52% | 14,117 |
| Nov 26, 2025 | 39.00 | 39.50 | 38.30 | 38.60 | 38.60 | -1.53% | 35,746 |
| Nov 25, 2025 | 40.00 | 40.00 | 38.70 | 39.20 | 39.20 | -0.76% | 10,466 |
| Nov 24, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -1.25% | 2,932 |
| Nov 21, 2025 | 41.00 | 41.00 | 39.60 | 40.00 | 40.00 | - | 2,378 |
| Nov 20, 2025 | 40.10 | 41.00 | 40.00 | 40.00 | 40.00 | -0.25% | 1,962 |
| Nov 19, 2025 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | 1.01% | 9,081 |
| Nov 18, 2025 | 39.80 | 41.30 | 39.30 | 39.70 | 39.70 | -0.25% | 7,999 |
| Nov 17, 2025 | 40.00 | 41.70 | 39.60 | 39.80 | 39.80 | -0.50% | 13,109 |
| Nov 14, 2025 | 40.60 | 40.60 | 39.50 | 40.00 | 40.00 | -1.48% | 7,397 |
| Nov 13, 2025 | 41.60 | 41.60 | 39.90 | 40.60 | 40.60 | 0.25% | 8,449 |
| Nov 12, 2025 | 39.90 | 40.50 | 39.90 | 40.50 | 40.50 | 1.50% | 2,830 |
| Nov 11, 2025 | 40.50 | 41.00 | 39.70 | 39.90 | 39.90 | -2.68% | 18,704 |
| Nov 10, 2025 | 41.60 | 42.40 | 40.80 | 41.00 | 41.00 | -1.44% | 9,448 |
| Nov 7, 2025 | 43.40 | 43.40 | 40.60 | 41.60 | 41.60 | -1.42% | 3,391 |
| Nov 6, 2025 | 43.90 | 43.90 | 40.60 | 42.20 | 40.82 | 0.48% | 20,099 |
| Nov 5, 2025 | 44.00 | 44.00 | 40.60 | 42.00 | 40.63 | -4.98% | 41,561 |
| Nov 4, 2025 | 44.20 | 44.80 | 44.20 | 44.20 | 42.76 | -1.34% | 5,209 |
| Nov 3, 2025 | 44.80 | 44.80 | 44.30 | 44.80 | 43.34 | - | 2,942 |
| Oct 31, 2025 | 44.80 | 45.00 | 44.10 | 44.80 | 43.34 | 0.22% | 163,800 |
| Oct 30, 2025 | 44.80 | 44.80 | 44.10 | 44.70 | 43.24 | 0.22% | 1,389 |
| Oct 29, 2025 | 44.80 | 44.80 | 44.20 | 44.60 | 43.14 | -0.45% | 2,450 |
| Oct 28, 2025 | 45.00 | 45.00 | 44.00 | 44.80 | 43.34 | -0.44% | 8,365 |
| Oct 27, 2025 | 44.80 | 45.00 | 44.50 | 45.00 | 43.53 | 1.12% | 10,016 |
| Oct 24, 2025 | 44.80 | 44.80 | 43.20 | 44.50 | 43.05 | 1.14% | 6,019 |
| Oct 23, 2025 | 44.00 | 44.80 | 44.00 | 44.00 | 42.56 | - | 7,005 |
| Oct 22, 2025 | 43.50 | 44.40 | 43.50 | 44.00 | 42.56 | - | 2,494 |
| Oct 21, 2025 | 44.50 | 44.50 | 43.50 | 44.00 | 42.56 | 0.92% | 1,582 |
| Oct 20, 2025 | 44.50 | 44.50 | 43.30 | 43.60 | 42.18 | -2.02% | 5,053 |
| Oct 17, 2025 | 44.60 | 44.60 | 43.00 | 44.50 | 43.05 | -0.22% | 8,525 |
| Oct 16, 2025 | 44.00 | 44.60 | 43.60 | 44.60 | 43.14 | 2.76% | 2,244 |
| Oct 15, 2025 | 42.80 | 44.40 | 42.30 | 43.40 | 41.98 | 2.12% | 11,893 |
| Oct 14, 2025 | 44.80 | 44.80 | 42.20 | 42.50 | 41.11 | -5.13% | 8,556 |
| Oct 13, 2025 | 43.40 | 44.80 | 43.40 | 44.80 | 43.34 | 0.22% | 3,871 |
| Oct 10, 2025 | 44.80 | 44.80 | 44.40 | 44.70 | 43.24 | -0.22% | 5,227 |
| Oct 9, 2025 | 44.90 | 44.90 | 44.50 | 44.80 | 43.34 | 0.45% | 18,275 |
| Oct 8, 2025 | 44.00 | 44.90 | 44.00 | 44.60 | 43.14 | -0.89% | 10,865 |
| Oct 7, 2025 | 44.90 | 46.00 | 44.00 | 45.00 | 43.53 | 1.58% | 15,404 |
| Oct 6, 2025 | 44.00 | 44.90 | 43.60 | 44.30 | 42.85 | -1.56% | 4,320 |
| Oct 3, 2025 | 45.50 | 45.50 | 44.10 | 45.00 | 43.53 | 0.22% | 8,988 |
| Oct 2, 2025 | 45.80 | 45.80 | 44.50 | 44.90 | 43.43 | - | 6,929 |
| Oct 1, 2025 | 45.90 | 45.90 | 44.10 | 44.90 | 43.43 | 0.90% | 4,523 |
| Sep 30, 2025 | 45.00 | 45.90 | 43.70 | 44.50 | 43.05 | 0.68% | 24,683 |
| Sep 29, 2025 | 44.50 | 44.90 | 44.00 | 44.20 | 42.76 | -1.12% | 15,484 |