Stainless Tankers ASA (OSL:STST)
Norway · Delayed Price · Currency is NOK 40.50
-0.30 (-0.74%)
At close: Sep 14, 2026
Stainless Tankers ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | 0.99% | 5,644 |
| Aug 13, 2026 | 42.00 | 42.00 | 40.50 | 40.60 | 40.60 | -0.98% | 5,932 |
| Aug 12, 2026 | 42.00 | 42.00 | 40.10 | 41.00 | 41.00 | - | 11,437 |
| Aug 11, 2026 | 41.50 | 41.90 | 40.80 | 41.00 | 41.00 | -1.20% | 6,616 |
| Aug 10, 2026 | 42.70 | 42.70 | 40.80 | 41.50 | 41.50 | -2.81% | 8,245 |
| Aug 7, 2026 | 43.80 | 43.90 | 41.90 | 42.70 | 42.70 | -0.03% | 8,170 |
| Aug 6, 2026 | 44.90 | 44.90 | 42.50 | 44.00 | 42.71 | - | 17,552 |
| Aug 5, 2026 | 42.70 | 44.60 | 42.70 | 44.00 | 42.71 | 3.77% | 25,147 |
| Aug 4, 2026 | 41.80 | 42.60 | 41.10 | 42.40 | 41.16 | 4.18% | 10,104 |
| Aug 3, 2026 | 41.50 | 41.50 | 39.90 | 40.70 | 39.51 | -0.73% | 3,615 |
| Jul 31, 2026 | 41.50 | 41.50 | 40.00 | 41.00 | 39.80 | 2.50% | 6,486 |
| Jul 30, 2026 | 40.20 | 40.20 | 39.50 | 40.00 | 38.83 | - | 4,018 |
| Jul 29, 2026 | 40.10 | 40.10 | 39.60 | 40.00 | 38.83 | -0.25% | 7,889 |
| Jul 28, 2026 | 39.80 | 40.10 | 39.80 | 40.10 | 38.93 | 0.50% | 8,742 |
| Jul 27, 2026 | 40.00 | 40.40 | 39.20 | 39.90 | 38.73 | -0.25% | 3,936 |
| Jul 24, 2026 | 39.50 | 40.40 | 39.50 | 40.00 | 38.83 | -0.25% | 5,390 |
| Jul 23, 2026 | 41.00 | 41.30 | 39.50 | 40.10 | 38.93 | -1.96% | 14,652 |
| Jul 22, 2026 | 41.00 | 41.00 | 39.50 | 40.90 | 39.71 | 0.99% | 1,398 |
| Jul 21, 2026 | 41.80 | 41.80 | 39.10 | 40.50 | 39.32 | 2.53% | 7,931 |
| Jul 20, 2026 | 39.10 | 41.80 | 39.10 | 39.50 | 38.35 | - | 5,950 |
| Jul 17, 2026 | 40.00 | 40.00 | 39.10 | 39.50 | 38.35 | - | 1,344 |
| Jul 16, 2026 | 40.20 | 40.20 | 38.80 | 39.50 | 38.35 | -2.47% | 26,030 |
| Jul 15, 2026 | 40.10 | 42.00 | 40.10 | 40.50 | 39.32 | -0.98% | 24,865 |
| Jul 14, 2026 | 41.80 | 41.80 | 40.10 | 40.90 | 39.71 | - | 8,048 |
| Jul 13, 2026 | 41.20 | 41.70 | 40.60 | 40.90 | 39.71 | -0.73% | 13,128 |
| Jul 10, 2026 | 41.80 | 41.80 | 40.30 | 41.20 | 40.00 | 0.24% | 2,006 |
| Jul 9, 2026 | 41.70 | 41.70 | 40.20 | 41.10 | 39.90 | 1.23% | 5,744 |
| Jul 8, 2026 | 42.00 | 42.00 | 40.20 | 40.60 | 39.41 | -2.40% | 1,698 |
| Jul 7, 2026 | 41.00 | 42.00 | 40.40 | 41.60 | 40.39 | 0.97% | 1,342 |