Stainless Tankers ASA (OSL:STST)
Norway · Delayed Price · Currency is NOK 40.90
-1.40 (-3.31%)
At close: Jun 24, 2026
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |