Stainless Tankers ASA (OSL:STST)
Norway · Delayed Price · Currency is NOK 42.40
+1.70 (4.18%)
At close: Aug 4, 2026
Stainless Tankers ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 41.80 | 42.60 | 41.10 | 42.40 | 42.40 | 4.18% | 10,104 |
| Aug 3, 2026 | 41.50 | 41.50 | 39.90 | 40.70 | 40.70 | -0.73% | 3,615 |
| Jul 31, 2026 | 41.50 | 41.50 | 40.00 | 41.00 | 41.00 | 2.50% | 6,486 |
| Jul 30, 2026 | 40.20 | 40.20 | 39.50 | 40.00 | 40.00 | - | 4,018 |
| Jul 29, 2026 | 40.10 | 40.10 | 39.60 | 40.00 | 40.00 | -0.25% | 7,889 |
| Jul 28, 2026 | 39.80 | 40.10 | 39.80 | 40.10 | 40.10 | 0.50% | 8,742 |
| Jul 27, 2026 | 40.00 | 40.40 | 39.20 | 39.90 | 39.90 | -0.25% | 3,936 |
| Jul 24, 2026 | 39.50 | 40.40 | 39.50 | 40.00 | 40.00 | -0.25% | 5,390 |
| Jul 23, 2026 | 41.00 | 41.30 | 39.50 | 40.10 | 40.10 | -1.96% | 14,652 |
| Jul 22, 2026 | 41.00 | 41.00 | 39.50 | 40.90 | 40.90 | 0.99% | 1,398 |
| Jul 21, 2026 | 41.80 | 41.80 | 39.10 | 40.50 | 40.50 | 2.53% | 7,931 |
| Jul 20, 2026 | 39.10 | 41.80 | 39.10 | 39.50 | 39.50 | - | 5,950 |
| Jul 17, 2026 | 40.00 | 40.00 | 39.10 | 39.50 | 39.50 | - | 1,344 |
| Jul 16, 2026 | 40.20 | 40.20 | 38.80 | 39.50 | 39.50 | -2.47% | 26,030 |
| Jul 15, 2026 | 40.10 | 42.00 | 40.10 | 40.50 | 40.50 | -0.98% | 24,865 |
| Jul 14, 2026 | 41.80 | 41.80 | 40.10 | 40.90 | 40.90 | - | 8,048 |
| Jul 13, 2026 | 41.20 | 41.70 | 40.60 | 40.90 | 40.90 | -0.73% | 13,128 |
| Jul 10, 2026 | 41.80 | 41.80 | 40.30 | 41.20 | 41.20 | 0.24% | 2,006 |
| Jul 9, 2026 | 41.70 | 41.70 | 40.20 | 41.10 | 41.10 | 1.23% | 5,744 |
| Jul 8, 2026 | 42.00 | 42.00 | 40.20 | 40.60 | 40.60 | -2.40% | 1,698 |
| Jul 7, 2026 | 41.00 | 42.00 | 40.40 | 41.60 | 41.60 | 0.97% | 1,342 |
| Jul 6, 2026 | 40.20 | 41.90 | 40.20 | 41.20 | 41.20 | 2.49% | 4,630 |
| Jul 3, 2026 | 42.00 | 42.00 | 40.20 | 40.20 | 40.20 | -2.66% | 6,387 |
| Jul 2, 2026 | 41.70 | 41.70 | 41.00 | 41.30 | 41.30 | 0.73% | 5,904 |
| Jul 1, 2026 | 41.00 | 41.90 | 40.90 | 41.00 | 41.00 | - | 4,233 |
| Jun 30, 2026 | 41.00 | 41.20 | 40.90 | 41.00 | 41.00 | 1.99% | 3,576 |
| Jun 29, 2026 | 40.40 | 41.00 | 40.10 | 40.20 | 40.20 | 0.25% | 7,872 |
| Jun 26, 2026 | 41.00 | 41.00 | 40.10 | 40.10 | 40.10 | -0.99% | 7,994 |
| Jun 25, 2026 | 41.20 | 41.70 | 40.00 | 40.50 | 40.50 | -0.98% | 6,030 |
| Jun 24, 2026 | 41.00 | 42.30 | 40.80 | 40.90 | 40.90 | -3.31% | 8,952 |
| Jun 23, 2026 | 44.00 | 44.00 | 41.20 | 42.30 | 42.30 | 0.71% | 2,201 |
| Jun 22, 2026 | 40.80 | 42.50 | 40.80 | 42.00 | 42.00 | 3.19% | 4,332 |
| Jun 19, 2026 | 42.20 | 42.70 | 40.70 | 40.70 | 40.70 | 0.25% | 15 |
| Jun 18, 2026 | 42.80 | 42.80 | 40.50 | 40.60 | 40.60 | -2.87% | 10,839 |
| Jun 17, 2026 | 43.00 | 43.00 | 41.30 | 41.80 | 41.80 | -0.71% | 2,937 |
| Jun 16, 2026 | 43.90 | 43.90 | 41.80 | 42.10 | 42.10 | 0.48% | 3,334 |
| Jun 15, 2026 | 44.10 | 44.10 | 40.10 | 41.90 | 41.90 | -2.56% | 6,578 |
| Jun 12, 2026 | 43.30 | 43.30 | 41.10 | 43.00 | 43.00 | 2.38% | 302,011 |
| Jun 11, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 3,220 |
| Jun 10, 2026 | 40.40 | 41.50 | 39.90 | 41.00 | 41.00 | -0.97% | 696 |
| Jun 9, 2026 | 41.00 | 42.00 | 40.10 | 41.40 | 41.40 | -1.43% | 2,327 |
| Jun 8, 2026 | 42.70 | 42.70 | 41.00 | 42.00 | 42.00 | 0.24% | 2,637 |
| Jun 5, 2026 | 40.10 | 42.90 | 40.10 | 41.90 | 41.90 | -2.10% | 3,155 |
| Jun 4, 2026 | 39.80 | 42.90 | 39.80 | 42.80 | 42.80 | 4.39% | 3,540 |
| 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 |