Stainless Tankers ASA (OSL:STST)
Norway · Delayed Price · Currency is NOK 41.00
-0.90 (-2.15%)
At close: Oct 23, 2026
Stainless Tankers ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 42.50 | 43.00 | 41.00 | 41.00 | 41.00 | -2.15% | 3,679 |
| Oct 22, 2026 | 42.50 | 42.50 | 41.40 | 41.90 | 41.90 | -0.71% | 7,789 |
| Oct 21, 2026 | 42.50 | 42.50 | 41.60 | 42.20 | 42.20 | 1.69% | 2,121 |
| Oct 20, 2026 | 42.00 | 42.40 | 41.20 | 41.50 | 41.50 | 0.48% | 8,997 |
| Oct 19, 2026 | 42.70 | 42.70 | 40.80 | 41.30 | 41.30 | 0.49% | 4,229 |
| Oct 16, 2026 | 42.70 | 42.70 | 41.10 | 41.10 | 41.10 | -2.14% | 4,879 |
| Oct 15, 2026 | 42.50 | 42.60 | 40.90 | 42.00 | 42.00 | -1.18% | 1,252 |
| Oct 14, 2026 | 43.10 | 43.10 | 42.00 | 42.50 | 42.50 | 2.16% | 5,270 |
| Oct 13, 2026 | 40.50 | 42.30 | 40.50 | 41.60 | 41.60 | 0.48% | 1,197 |
| Oct 12, 2026 | 41.40 | 42.50 | 41.30 | 41.40 | 41.40 | - | 5,867 |
| Oct 9, 2026 | 40.80 | 42.50 | 40.80 | 41.40 | 41.40 | 1.47% | 7,738 |
| Oct 8, 2026 | 41.00 | 42.50 | 40.70 | 40.80 | 40.80 | - | 19,096 |
| Oct 7, 2026 | 40.50 | 41.40 | 40.50 | 40.80 | 40.80 | -0.24% | 9,997 |
| Oct 6, 2026 | 40.90 | 40.90 | 40.20 | 40.90 | 40.90 | -0.24% | 3,062 |
| Oct 5, 2026 | 40.00 | 41.40 | 40.00 | 41.00 | 41.00 | 1.23% | 4,480 |
| Oct 2, 2026 | 40.40 | 40.50 | 40.00 | 40.50 | 40.50 | - | 4,399 |
| Oct 1, 2026 | 40.00 | 40.60 | 40.00 | 40.50 | 40.50 | 1.00% | 1,730 |
| Sep 30, 2026 | 41.00 | 41.00 | 40.10 | 40.10 | 40.10 | -0.50% | 883 |
| Sep 29, 2026 | 41.00 | 41.00 | 40.30 | 40.30 | 40.30 | - | 2,546 |
| Sep 28, 2026 | 40.00 | 40.90 | 40.00 | 40.30 | 40.30 | -0.49% | 1,488 |
| Sep 25, 2026 | 40.90 | 40.90 | 40.00 | 40.50 | 40.50 | 0.50% | 1,914 |
| Sep 24, 2026 | 39.50 | 40.50 | 39.50 | 40.30 | 40.30 | 0.75% | 6,128 |
| Sep 23, 2026 | 40.40 | 40.80 | 40.00 | 40.00 | 40.00 | -0.50% | 6,477 |
| Sep 22, 2026 | 40.50 | 40.90 | 40.10 | 40.20 | 40.20 | -1.71% | 5,492 |
| Sep 21, 2026 | 40.10 | 41.40 | 40.10 | 40.90 | 40.90 | 0.99% | 7,598 |
| Sep 18, 2026 | 40.60 | 41.00 | 40.50 | 40.50 | 40.50 | - | 3,474 |
| Sep 17, 2026 | 41.50 | 41.50 | 40.50 | 40.50 | 40.50 | -0.49% | 6,972 |
| Sep 16, 2026 | 40.90 | 40.90 | 40.50 | 40.70 | 40.70 | 0.49% | 3,103 |
| Sep 15, 2026 | 40.80 | 41.50 | 40.50 | 40.50 | 40.50 | - | 12,782 |
| Sep 14, 2026 | 40.60 | 41.20 | 40.20 | 40.50 | 40.50 | -0.74% | 8,508 |
| Sep 11, 2026 | 40.50 | 40.80 | 40.20 | 40.80 | 40.80 | 1.75% | 6,764 |
| Sep 10, 2026 | 40.50 | 40.50 | 39.80 | 40.10 | 40.10 | -0.99% | 4,126 |
| Sep 9, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | - | 4,783 |
| Sep 8, 2026 | 40.90 | 40.90 | 40.00 | 40.50 | 40.50 | 0.75% | 288,836 |
| Sep 7, 2026 | 40.50 | 40.50 | 39.80 | 40.20 | 40.20 | 0.50% | 4,319 |
| Sep 4, 2026 | 40.10 | 40.10 | 39.80 | 40.00 | 40.00 | 0.25% | 6,204 |
| Sep 3, 2026 | 40.00 | 40.80 | 39.50 | 39.90 | 39.90 | -1.72% | 26,109 |
| Sep 2, 2026 | 40.20 | 41.00 | 40.20 | 40.60 | 40.60 | - | 10,381 |
| Sep 1, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -0.98% | 418 |
| Aug 31, 2026 | 40.50 | 41.00 | 40.30 | 41.00 | 41.00 | 1.23% | 12,834 |
| Aug 28, 2026 | 40.10 | 40.80 | 40.00 | 40.50 | 40.50 | -0.74% | 4,621 |
| Aug 27, 2026 | 40.80 | 40.90 | 40.40 | 40.80 | 40.80 | -0.24% | 2,580 |
| Aug 26, 2026 | 40.30 | 41.00 | 40.30 | 40.90 | 40.90 | - | 5,185 |
| Aug 25, 2026 | 41.00 | 41.00 | 40.30 | 40.90 | 40.90 | -0.24% | 8,788 |
| Aug 24, 2026 | 41.00 | 41.60 | 40.30 | 41.00 | 41.00 | - | 6,087 |
| Aug 21, 2026 | 41.20 | 41.90 | 40.80 | 41.00 | 41.00 | 0.74% | 11,473 |
| Aug 20, 2026 | 40.20 | 41.30 | 40.20 | 40.70 | 40.70 | -1.93% | 7,887 |
| Aug 19, 2026 | 40.80 | 41.50 | 40.10 | 41.50 | 41.50 | 1.72% | 14,946 |
| Aug 18, 2026 | 41.80 | 41.80 | 40.60 | 40.80 | 40.80 | -2.39% | 2,031 |
| Aug 17, 2026 | 41.00 | 41.80 | 40.30 | 41.80 | 41.80 | 1.95% | 5,232 |