Stainless Tankers ASA (OSL:STST)
Norway
· Delayed Price · Currency is NOK 39.70
-0.10 (-0.25%)
At close: Dec 2, 2025
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.50 | 40.50 | 39.20 | 40.00 | 40.00 | -0.50% | 9,835 |
| Dec 4, 2025 | 40.10 | 40.40 | 39.80 | 40.20 | 40.20 | -0.74% | 5,293 |
| Dec 3, 2025 | 41.00 | 41.00 | 39.80 | 40.50 | 40.50 | 2.02% | 7,736 |
| Dec 2, 2025 | 40.90 | 40.90 | 39.70 | 39.70 | 39.70 | -0.25% | 759 |
| Dec 1, 2025 | 40.50 | 40.50 | 39.70 | 39.80 | 39.80 | -0.50% | 6,652 |
| Nov 28, 2025 | 39.50 | 40.20 | 38.90 | 40.00 | 40.00 | 3.09% | 23,951 |
| Nov 27, 2025 | 39.50 | 39.50 | 38.60 | 38.80 | 38.80 | 0.52% | 14,117 |
| Nov 26, 2025 | 39.00 | 39.50 | 38.30 | 38.60 | 38.60 | -1.53% | 35,746 |
| Nov 25, 2025 | 40.00 | 40.00 | 38.70 | 39.20 | 39.20 | -0.76% | 10,466 |
| Nov 24, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -1.25% | 2,932 |
| Nov 21, 2025 | 41.00 | 41.00 | 39.60 | 40.00 | 40.00 | - | 2,378 |
| Nov 20, 2025 | 40.10 | 41.00 | 40.00 | 40.00 | 40.00 | -0.25% | 1,962 |
| Nov 19, 2025 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | 1.01% | 9,081 |
| Nov 18, 2025 | 39.80 | 41.30 | 39.30 | 39.70 | 39.70 | -0.25% | 7,999 |
| Nov 17, 2025 | 40.00 | 41.70 | 39.60 | 39.80 | 39.80 | -0.50% | 13,109 |
| Nov 14, 2025 | 40.60 | 40.60 | 39.50 | 40.00 | 40.00 | -1.48% | 7,397 |
| Nov 13, 2025 | 41.60 | 41.60 | 39.90 | 40.60 | 40.60 | 0.25% | 8,449 |
| Nov 12, 2025 | 39.90 | 40.50 | 39.90 | 40.50 | 40.50 | 1.50% | 2,830 |
| Nov 11, 2025 | 40.50 | 41.00 | 39.70 | 39.90 | 39.90 | -2.68% | 18,704 |
| Nov 10, 2025 | 41.60 | 42.40 | 40.80 | 41.00 | 41.00 | -1.44% | 9,448 |
| Nov 7, 2025 | 43.40 | 43.40 | 40.60 | 41.60 | 41.60 | -1.42% | 3,391 |
| Nov 6, 2025 | 43.90 | 43.90 | 40.60 | 42.20 | 40.82 | 0.48% | 20,099 |
| Nov 5, 2025 | 44.00 | 44.00 | 40.60 | 42.00 | 40.63 | -4.98% | 41,561 |
| Nov 4, 2025 | 44.20 | 44.80 | 44.20 | 44.20 | 42.76 | -1.34% | 5,209 |
| Nov 3, 2025 | 44.80 | 44.80 | 44.30 | 44.80 | 43.34 | - | 2,942 |
| Oct 31, 2025 | 44.80 | 45.00 | 44.10 | 44.80 | 43.34 | 0.22% | 163,800 |
| Oct 30, 2025 | 44.80 | 44.80 | 44.10 | 44.70 | 43.24 | 0.22% | 1,389 |
| Oct 29, 2025 | 44.80 | 44.80 | 44.20 | 44.60 | 43.14 | -0.45% | 2,450 |
| Oct 28, 2025 | 45.00 | 45.00 | 44.00 | 44.80 | 43.34 | -0.44% | 8,365 |
| Oct 27, 2025 | 44.80 | 45.00 | 44.50 | 45.00 | 43.53 | 1.12% | 10,016 |
| Oct 24, 2025 | 44.80 | 44.80 | 43.20 | 44.50 | 43.05 | 1.14% | 6,019 |
| Oct 23, 2025 | 44.00 | 44.80 | 44.00 | 44.00 | 42.56 | - | 7,005 |
| Oct 22, 2025 | 43.50 | 44.40 | 43.50 | 44.00 | 42.56 | - | 2,494 |
| Oct 21, 2025 | 44.50 | 44.50 | 43.50 | 44.00 | 42.56 | 0.92% | 1,582 |
| Oct 20, 2025 | 44.50 | 44.50 | 43.30 | 43.60 | 42.18 | -2.02% | 5,053 |
| Oct 17, 2025 | 44.60 | 44.60 | 43.00 | 44.50 | 43.05 | -0.22% | 8,525 |
| Oct 16, 2025 | 44.00 | 44.60 | 43.60 | 44.60 | 43.14 | 2.76% | 2,244 |
| Oct 15, 2025 | 42.80 | 44.40 | 42.30 | 43.40 | 41.98 | 2.12% | 11,893 |
| Oct 14, 2025 | 44.80 | 44.80 | 42.20 | 42.50 | 41.11 | -5.13% | 8,556 |
| Oct 13, 2025 | 43.40 | 44.80 | 43.40 | 44.80 | 43.34 | 0.22% | 3,871 |
| Oct 10, 2025 | 44.80 | 44.80 | 44.40 | 44.70 | 43.24 | -0.22% | 5,227 |
| Oct 9, 2025 | 44.90 | 44.90 | 44.50 | 44.80 | 43.34 | 0.45% | 18,275 |
| Oct 8, 2025 | 44.00 | 44.90 | 44.00 | 44.60 | 43.14 | -0.89% | 10,865 |
| Oct 7, 2025 | 44.90 | 46.00 | 44.00 | 45.00 | 43.53 | 1.58% | 15,404 |
| Oct 6, 2025 | 44.00 | 44.90 | 43.60 | 44.30 | 42.85 | -1.56% | 4,320 |
| Oct 3, 2025 | 45.50 | 45.50 | 44.10 | 45.00 | 43.53 | 0.22% | 8,988 |
| Oct 2, 2025 | 45.80 | 45.80 | 44.50 | 44.90 | 43.43 | - | 6,929 |
| Oct 1, 2025 | 45.90 | 45.90 | 44.10 | 44.90 | 43.43 | 0.90% | 4,523 |
| Sep 30, 2025 | 45.00 | 45.90 | 43.70 | 44.50 | 43.05 | 0.68% | 24,683 |
| Sep 29, 2025 | 44.50 | 44.90 | 44.00 | 44.20 | 42.76 | -1.12% | 15,484 |
| Sep 26, 2025 | 44.40 | 45.10 | 44.10 | 44.70 | 43.24 | 0.68% | 13,815 |
| Sep 25, 2025 | 44.80 | 44.90 | 44.00 | 44.40 | 42.95 | -0.45% | 13,868 |
| Sep 24, 2025 | 43.00 | 45.00 | 43.00 | 44.60 | 43.14 | - | 10,552 |
| Sep 23, 2025 | 43.90 | 45.00 | 43.60 | 44.60 | 43.14 | - | 9,031 |
| Sep 22, 2025 | 44.10 | 45.80 | 44.00 | 44.60 | 43.14 | 1.59% | 9,415 |
| Sep 19, 2025 | 45.90 | 45.90 | 43.40 | 43.90 | 42.47 | -4.36% | 43,517 |
| Sep 18, 2025 | 46.30 | 46.30 | 45.00 | 45.90 | 44.40 | -0.65% | 26,938 |
| Sep 17, 2025 | 46.30 | 46.30 | 46.00 | 46.20 | 44.69 | -0.22% | 6,806 |
| Sep 16, 2025 | 46.20 | 46.30 | 45.00 | 46.30 | 44.79 | 0.87% | 6,270 |
| Sep 15, 2025 | 46.30 | 46.30 | 44.50 | 45.90 | 44.40 | -0.22% | 15,199 |
| Sep 12, 2025 | 46.20 | 46.30 | 45.00 | 46.00 | 44.50 | -0.22% | 20,912 |
| Sep 11, 2025 | 46.30 | 46.30 | 46.00 | 46.10 | 44.59 | - | 7,255 |
| Sep 10, 2025 | 46.00 | 46.30 | 46.00 | 46.10 | 44.59 | 0.22% | 23,795 |
| Sep 9, 2025 | 46.20 | 46.20 | 45.60 | 46.00 | 44.50 | -0.43% | 6,422 |
| Sep 8, 2025 | 46.00 | 46.20 | 45.80 | 46.20 | 44.69 | 0.43% | 10,757 |
| Sep 5, 2025 | 46.00 | 46.20 | 45.80 | 46.00 | 44.50 | -0.22% | 10,215 |
| Sep 4, 2025 | 46.00 | 46.20 | 45.70 | 46.10 | 44.59 | 0.22% | 28,641 |
| Sep 3, 2025 | 46.00 | 46.00 | 45.40 | 46.00 | 44.50 | 1.10% | 6,666 |
| Sep 2, 2025 | 46.30 | 46.30 | 45.50 | 45.50 | 44.01 | -1.52% | 13,213 |
| Sep 1, 2025 | 45.70 | 47.00 | 45.70 | 46.20 | 44.69 | -5.71% | 16,496 |
| Aug 29, 2025 | 48.10 | 49.20 | 47.80 | 49.00 | 44.14 | 2.51% | 32,176 |
| Aug 28, 2025 | 46.70 | 48.10 | 45.90 | 47.80 | 43.06 | 4.14% | 21,104 |
| Aug 27, 2025 | 46.70 | 46.70 | 45.90 | 45.90 | 41.35 | -1.71% | 17,010 |
| Aug 26, 2025 | 47.00 | 47.00 | 46.00 | 46.70 | 42.07 | -0.64% | 9,866 |
| Aug 25, 2025 | 46.50 | 47.00 | 45.90 | 47.00 | 42.34 | 2.62% | 9,920 |
| Aug 22, 2025 | 46.00 | 47.00 | 45.70 | 45.80 | 41.26 | - | 14,850 |
| Aug 21, 2025 | 46.30 | 46.30 | 45.50 | 45.80 | 41.26 | -1.08% | 14,946 |
| Aug 20, 2025 | 47.00 | 47.00 | 45.90 | 46.30 | 41.71 | -1.28% | 18,116 |
| Aug 19, 2025 | 45.00 | 47.00 | 45.00 | 46.90 | 42.25 | 2.40% | 10,556 |
| Aug 18, 2025 | 47.00 | 47.00 | 45.80 | 45.80 | 41.26 | -1.08% | 15,699 |
| Aug 15, 2025 | 47.90 | 47.90 | 46.20 | 46.30 | 41.71 | -0.64% | 5,855 |
| Aug 14, 2025 | 46.60 | 46.70 | 46.10 | 46.60 | 41.98 | 1.08% | 1,665 |
| Aug 13, 2025 | 47.60 | 47.60 | 46.10 | 46.10 | 41.53 | -0.65% | 7,294 |
| Aug 12, 2025 | 48.00 | 48.00 | 46.10 | 46.40 | 41.80 | -1.28% | 8,168 |
| Aug 11, 2025 | 47.90 | 47.90 | 45.90 | 47.00 | 42.34 | 0.64% | 11,588 |
| Aug 8, 2025 | 47.90 | 48.00 | 45.30 | 46.70 | 42.07 | -4.69% | 40,064 |
| Aug 7, 2025 | 49.50 | 49.80 | 48.70 | 49.00 | 41.63 | -0.20% | 44,279 |
| Aug 6, 2025 | 48.40 | 49.50 | 48.20 | 49.10 | 41.71 | 2.29% | 48,934 |
| Aug 5, 2025 | 47.80 | 48.40 | 47.40 | 48.00 | 40.78 | 0.63% | 50,900 |
| Aug 4, 2025 | 46.50 | 48.30 | 46.50 | 47.70 | 40.52 | 1.92% | 19,099 |
| Aug 1, 2025 | 48.40 | 48.40 | 46.30 | 46.80 | 39.76 | 0.21% | 3,403 |
| Jul 31, 2025 | 45.40 | 48.50 | 44.90 | 46.70 | 39.67 | -0.64% | 39,132 |
| Jul 30, 2025 | 48.80 | 48.80 | 46.80 | 47.00 | 39.93 | -3.89% | 27,805 |
| Jul 29, 2025 | 49.90 | 49.90 | 48.50 | 48.90 | 41.54 | -0.81% | 11,062 |
| Jul 28, 2025 | 49.20 | 49.80 | 48.60 | 49.30 | 41.88 | 1.65% | 11,923 |
| Jul 25, 2025 | 48.40 | 49.20 | 48.00 | 48.50 | 41.20 | 0.41% | 20,524 |
| Jul 24, 2025 | 49.10 | 49.20 | 48.00 | 48.30 | 41.03 | -1.63% | 14,601 |
| Jul 23, 2025 | 49.20 | 49.20 | 49.00 | 49.10 | 41.71 | - | 1,856 |
| Jul 22, 2025 | 48.70 | 49.60 | 48.70 | 49.10 | 41.71 | 0.20% | 2,952 |
| Jul 21, 2025 | 49.00 | 49.90 | 48.80 | 49.00 | 41.63 | - | 18,387 |