Stainless Tankers ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.00	44.20	41.00	41.00	41.00	0.99%	4,327
Jun 2, 2026	42.30	44.20	39.80	40.60	40.60	-4.92%	12,774
Jun 1, 2026	43.90	43.90	41.30	42.70	42.70	-1.39%	2,160
May 29, 2026	43.00	43.60	39.90	43.30	43.30	-0.46%	14,395
May 28, 2026	43.70	43.80	43.50	43.50	43.50	-0.46%	3,842
May 27, 2026	42.60	44.60	42.60	43.70	43.70	2.58%	3,608
May 26, 2026	44.70	44.70	42.30	42.60	42.60	-1.62%	4,632
May 22, 2026	43.00	43.40	43.00	43.30	43.30	1.88%	3,850
May 21, 2026	41.60	43.20	41.60	42.50	42.50	2.41%	1,316
May 20, 2026	44.80	44.80	41.20	41.50	41.50	-6.32%	12,125
May 19, 2026	44.90	44.90	43.40	44.30	44.30	-0.89%	6,100
May 18, 2026	44.90	44.90	42.10	44.70	44.70	1.59%	17,008
May 15, 2026	43.30	44.00	43.00	44.00	44.00	0.92%	20,358
May 13, 2026	44.00	44.00	43.00	43.60	43.60	0.23%	4,080
May 12, 2026	44.90	44.90	43.00	43.50	43.50	-1.14%	11,564
May 11, 2026	45.00	45.50	43.00	44.00	44.00	-	11,780
May 8, 2026	45.70	45.70	42.80	44.00	44.00	5.40%	18,029
May 7, 2026	45.70	45.70	42.50	43.00	41.75	1.90%	32,350
May 6, 2026	45.80	45.80	42.20	42.20	40.97	-7.25%	15,272
May 5, 2026	44.20	45.80	43.80	45.50	44.17	3.41%	8,661
May 4, 2026	43.00	44.20	42.60	44.00	42.72	1.85%	6,302
Apr 30, 2026	44.00	44.00	42.60	43.20	41.94	-1.59%	4,089
Apr 29, 2026	44.30	44.30	42.60	43.90	42.62	0.46%	3,846
Apr 28, 2026	43.50	43.90	42.50	43.70	42.43	2.58%	3,162
Apr 27, 2026	44.00	44.20	42.60	42.60	41.36	-1.62%	12,167
Apr 24, 2026	43.20	44.50	43.20	43.30	42.04	0.23%	15,459
Apr 23, 2026	44.40	44.90	43.20	43.20	41.94	-2.92%	6,658
Apr 22, 2026	46.20	46.20	44.10	44.50	43.20	2.77%	13,033
Apr 21, 2026	44.60	46.20	43.30	43.30	42.04	-2.91%	15,621
Apr 20, 2026	43.50	47.90	43.10	44.60	43.30	2.53%	18,074
Apr 17, 2026	41.70	43.80	41.70	43.50	42.23	4.57%	15,288
Apr 16, 2026	41.50	41.60	40.60	41.60	40.39	2.46%	16,419
Apr 15, 2026	41.50	41.60	40.60	40.60	39.42	-1.22%	7,232
Apr 14, 2026	41.50	41.50	40.50	41.10	39.90	-0.96%	350,838
Apr 13, 2026	41.00	41.50	40.50	41.50	40.29	1.22%	9,356
Apr 10, 2026	40.40	41.00	40.00	41.00	39.81	0.49%	5,362
Apr 9, 2026	40.50	40.90	40.10	40.80	39.61	0.74%	10,359
Apr 8, 2026	39.90	40.50	39.90	40.50	39.32	2.79%	7,896
Apr 7, 2026	39.60	39.90	39.00	39.40	38.25	-0.76%	11,490
Apr 1, 2026	40.00	40.00	38.00	39.70	38.54	0.51%	7,474
Mar 31, 2026	40.00	40.00	39.10	39.50	38.35	-1.00%	6,797
Mar 30, 2026	39.50	39.90	38.70	39.90	38.74	0.25%	9,536
Mar 27, 2026	39.90	39.90	39.30	39.80	38.64	1.27%	2,258
Mar 26, 2026	40.00	40.00	38.20	39.30	38.15	0.26%	23,949
Mar 25, 2026	38.70	39.80	38.50	39.20	38.06	1.29%	11,631
Mar 24, 2026	39.90	40.00	38.60	38.70	37.57	-2.52%	14,283
Mar 23, 2026	39.90	40.00	37.80	39.70	38.54	-	13,748
Mar 20, 2026	40.00	40.00	37.60	39.70	38.54	-0.50%	2,878
Mar 19, 2026	39.00	39.90	37.70	39.90	38.74	5.56%	19,969
Mar 18, 2026	37.50	38.80	37.50	37.80	36.70	0.53%	6,088