Stainless Tankers ASA (OSL:STST)
Norway
· Delayed Price · Currency is NOK 37.70
-0.10 (-0.26%)
At close: Mar 5, 2026
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.00 | 38.00 | 37.60 | 37.70 | 37.70 | -0.26% | 10,673 |
| Mar 4, 2026 | 38.00 | 38.00 | 37.00 | 37.80 | 37.80 | 1.89% | 2,645 |
| Mar 3, 2026 | 37.50 | 37.80 | 36.70 | 37.10 | 37.10 | -1.07% | 7,609 |
| Mar 2, 2026 | 38.10 | 38.20 | 36.50 | 37.50 | 37.50 | 2.46% | 12,795 |
| Feb 27, 2026 | 37.60 | 37.90 | 36.60 | 36.60 | 36.60 | -1.35% | 15,403 |
| Feb 26, 2026 | 36.50 | 37.90 | 36.30 | 37.10 | 37.10 | 1.09% | 7,409 |
| Feb 25, 2026 | 37.90 | 37.90 | 36.50 | 36.70 | 36.70 | -1.34% | 12,808 |
| Feb 24, 2026 | 37.40 | 37.90 | 36.70 | 37.20 | 37.20 | -0.27% | 29,551 |
| Feb 23, 2026 | 38.00 | 38.00 | 37.20 | 37.30 | 37.30 | -0.80% | 5,042 |
| Feb 20, 2026 | 37.60 | 37.70 | 37.00 | 37.60 | 37.60 | - | 5,466 |
| Feb 19, 2026 | 37.10 | 38.00 | 37.10 | 37.60 | 37.60 | -0.27% | 11,353 |
| Feb 18, 2026 | 38.00 | 38.00 | 37.30 | 37.70 | 37.70 | -0.79% | 4,768 |
| Feb 17, 2026 | 38.10 | 38.10 | 37.00 | 38.00 | 38.00 | -0.26% | 8,586 |
| Feb 16, 2026 | 37.70 | 38.50 | 37.70 | 38.10 | 38.10 | -0.26% | 5,907 |
| Feb 13, 2026 | 38.40 | 39.00 | 37.80 | 38.20 | 38.20 | -1.29% | 83,374 |
| Feb 12, 2026 | 38.70 | 39.80 | 38.20 | 38.70 | 38.70 | - | 5,938 |
| Feb 11, 2026 | 38.50 | 39.50 | 38.20 | 38.70 | 38.70 | -1.53% | 12,555 |
| Feb 10, 2026 | 40.00 | 40.00 | 38.90 | 39.30 | 39.30 | -0.25% | 10,412 |
| Feb 9, 2026 | 38.40 | 39.90 | 38.40 | 39.40 | 39.40 | 1.29% | 13,482 |
| Feb 6, 2026 | 39.90 | 39.90 | 38.40 | 38.90 | 38.90 | -3.47% | 12,650 |
| Feb 5, 2026 | 40.00 | 40.80 | 40.00 | 40.30 | 38.99 | 0.75% | 22,684 |
| Feb 4, 2026 | 39.50 | 40.00 | 38.80 | 40.00 | 38.70 | -0.25% | 36,316 |
| Feb 3, 2026 | 40.50 | 40.50 | 39.60 | 40.10 | 38.80 | 0.25% | 10,266 |
| Feb 2, 2026 | 40.50 | 40.50 | 39.80 | 40.00 | 38.70 | - | 16,038 |
| Jan 30, 2026 | 39.50 | 40.00 | 38.80 | 40.00 | 38.70 | 1.78% | 15,386 |
| Jan 29, 2026 | 39.20 | 39.50 | 39.00 | 39.30 | 38.02 | 0.26% | 12,396 |
| Jan 28, 2026 | 39.50 | 39.50 | 38.80 | 39.20 | 37.93 | -0.76% | 6,734 |
| Jan 27, 2026 | 39.50 | 39.50 | 39.10 | 39.50 | 38.22 | - | 9,357 |
| Jan 26, 2026 | 39.50 | 39.50 | 39.00 | 39.50 | 38.22 | 0.25% | 4,727 |
| Jan 23, 2026 | 39.50 | 39.50 | 39.00 | 39.40 | 38.12 | - | 5,492 |
| Jan 22, 2026 | 39.50 | 39.50 | 39.00 | 39.40 | 38.12 | -0.25% | 3,341 |
| Jan 21, 2026 | 39.10 | 39.50 | 39.00 | 39.50 | 38.22 | 1.28% | 2,425 |
| Jan 20, 2026 | 39.40 | 39.40 | 38.90 | 39.00 | 37.73 | - | 9,555 |
| Jan 19, 2026 | 38.90 | 39.50 | 38.90 | 39.00 | 37.73 | -1.02% | 4,070 |
| Jan 16, 2026 | 39.30 | 39.50 | 38.70 | 39.40 | 38.12 | 0.25% | 6,917 |
| Jan 15, 2026 | 39.30 | 39.50 | 39.00 | 39.30 | 38.02 | - | 16,373 |
| Jan 14, 2026 | 39.50 | 39.50 | 39.10 | 39.30 | 38.02 | -0.51% | 10,967 |
| Jan 13, 2026 | 39.00 | 39.50 | 39.00 | 39.50 | 38.22 | 0.77% | 11,101 |
| Jan 12, 2026 | 39.50 | 39.50 | 39.00 | 39.20 | 37.93 | -0.76% | 12,257 |
| Jan 9, 2026 | 39.10 | 39.50 | 39.00 | 39.50 | 38.22 | 0.25% | 21,570 |
| Jan 8, 2026 | 39.00 | 39.50 | 39.00 | 39.40 | 38.12 | 0.25% | 3,344 |
| Jan 7, 2026 | 39.40 | 39.50 | 39.00 | 39.30 | 38.02 | -0.25% | 9,228 |
| Jan 6, 2026 | 39.40 | 39.40 | 38.60 | 39.40 | 38.12 | 1.81% | 13,039 |
| Jan 5, 2026 | 38.60 | 39.80 | 38.60 | 38.70 | 37.44 | 0.26% | 10,465 |
| Jan 2, 2026 | 38.60 | 40.00 | 38.60 | 38.60 | 37.35 | - | 15,744 |
| Dec 30, 2025 | 38.50 | 39.90 | 38.40 | 38.60 | 37.35 | - | 11,470 |
| Dec 29, 2025 | 38.40 | 39.90 | 38.40 | 38.60 | 37.35 | -1.03% | 17,760 |
| Dec 23, 2025 | 39.50 | 40.00 | 38.50 | 39.00 | 37.73 | -1.27% | 9,281 |
| Dec 22, 2025 | 39.00 | 40.00 | 38.80 | 39.50 | 38.22 | 1.54% | 8,728 |
| Dec 19, 2025 | 39.00 | 39.00 | 38.50 | 38.90 | 37.64 | 1.04% | 3,900 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.30 | 38.50 | 37.25 | -1.03% | 3,982 |
| Dec 17, 2025 | 39.00 | 39.00 | 38.80 | 38.90 | 37.64 | -1.77% | 2,522 |
| Dec 16, 2025 | 38.50 | 39.80 | 38.40 | 39.60 | 38.31 | 2.59% | 12,238 |
| Dec 15, 2025 | 40.00 | 40.00 | 38.60 | 38.60 | 37.35 | -2.28% | 9,890 |
| Dec 12, 2025 | 40.00 | 40.00 | 39.40 | 39.50 | 38.22 | -0.75% | 2,699 |
| Dec 11, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 38.51 | 1.02% | 2,324 |
| Dec 10, 2025 | 40.00 | 40.00 | 39.20 | 39.40 | 38.12 | -0.51% | 14,123 |
| Dec 9, 2025 | 40.00 | 40.00 | 39.50 | 39.60 | 38.31 | -0.50% | 1,343 |
| Dec 8, 2025 | 40.20 | 40.20 | 39.60 | 39.80 | 38.51 | -0.50% | 4,920 |
| Dec 5, 2025 | 40.50 | 40.50 | 39.20 | 40.00 | 38.70 | -0.50% | 9,835 |
| Dec 4, 2025 | 40.10 | 40.40 | 39.80 | 40.20 | 38.89 | -0.74% | 5,293 |
| Dec 3, 2025 | 41.00 | 41.00 | 39.80 | 40.50 | 39.18 | 2.02% | 7,736 |
| Dec 2, 2025 | 40.90 | 40.90 | 39.70 | 39.70 | 38.41 | -0.25% | 759 |
| Dec 1, 2025 | 40.50 | 40.50 | 39.70 | 39.80 | 38.51 | -0.50% | 6,652 |
| Nov 28, 2025 | 39.50 | 40.20 | 38.90 | 40.00 | 38.70 | 3.09% | 23,951 |
| Nov 27, 2025 | 39.50 | 39.50 | 38.60 | 38.80 | 37.54 | 0.52% | 14,117 |
| Nov 26, 2025 | 39.00 | 39.50 | 38.30 | 38.60 | 37.35 | -1.53% | 35,746 |
| Nov 25, 2025 | 40.00 | 40.00 | 38.70 | 39.20 | 37.93 | -0.76% | 10,466 |
| Nov 24, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 38.22 | -1.25% | 2,932 |
| Nov 21, 2025 | 41.00 | 41.00 | 39.60 | 40.00 | 38.70 | - | 2,378 |
| Nov 20, 2025 | 40.10 | 41.00 | 40.00 | 40.00 | 38.70 | -0.25% | 1,962 |
| Nov 19, 2025 | 40.10 | 40.10 | 40.00 | 40.10 | 38.80 | 1.01% | 9,081 |
| Nov 18, 2025 | 39.80 | 41.30 | 39.30 | 39.70 | 38.41 | -0.25% | 7,999 |
| Nov 17, 2025 | 40.00 | 41.70 | 39.60 | 39.80 | 38.51 | -0.50% | 13,109 |
| Nov 14, 2025 | 40.60 | 40.60 | 39.50 | 40.00 | 38.70 | -1.48% | 7,397 |
| Nov 13, 2025 | 41.60 | 41.60 | 39.90 | 40.60 | 39.28 | 0.25% | 8,449 |
| Nov 12, 2025 | 39.90 | 40.50 | 39.90 | 40.50 | 39.18 | 1.50% | 2,830 |
| Nov 11, 2025 | 40.50 | 41.00 | 39.70 | 39.90 | 38.60 | -2.68% | 18,704 |
| Nov 10, 2025 | 41.60 | 42.40 | 40.80 | 41.00 | 39.67 | -1.44% | 9,448 |
| Nov 7, 2025 | 43.40 | 43.40 | 40.60 | 41.60 | 40.25 | -1.42% | 3,391 |
| Nov 6, 2025 | 43.90 | 43.90 | 40.60 | 42.20 | 39.49 | 0.48% | 20,099 |
| Nov 5, 2025 | 44.00 | 44.00 | 40.60 | 42.00 | 39.30 | -4.98% | 41,561 |
| Nov 4, 2025 | 44.20 | 44.80 | 44.20 | 44.20 | 41.36 | -1.34% | 5,209 |
| Nov 3, 2025 | 44.80 | 44.80 | 44.30 | 44.80 | 41.92 | - | 2,942 |
| Oct 31, 2025 | 44.80 | 45.00 | 44.10 | 44.80 | 41.92 | 0.22% | 163,800 |
| Oct 30, 2025 | 44.80 | 44.80 | 44.10 | 44.70 | 41.83 | 0.22% | 1,389 |
| Oct 29, 2025 | 44.80 | 44.80 | 44.20 | 44.60 | 41.73 | -0.45% | 2,450 |
| Oct 28, 2025 | 45.00 | 45.00 | 44.00 | 44.80 | 41.92 | -0.44% | 8,365 |
| Oct 27, 2025 | 44.80 | 45.00 | 44.50 | 45.00 | 42.11 | 1.12% | 10,016 |
| Oct 24, 2025 | 44.80 | 44.80 | 43.20 | 44.50 | 41.64 | 1.14% | 6,019 |
| Oct 23, 2025 | 44.00 | 44.80 | 44.00 | 44.00 | 41.17 | - | 7,005 |
| Oct 22, 2025 | 43.50 | 44.40 | 43.50 | 44.00 | 41.17 | - | 2,494 |
| Oct 21, 2025 | 44.50 | 44.50 | 43.50 | 44.00 | 41.17 | 0.92% | 1,582 |
| Oct 20, 2025 | 44.50 | 44.50 | 43.30 | 43.60 | 40.80 | -2.02% | 5,053 |
| Oct 17, 2025 | 44.60 | 44.60 | 43.00 | 44.50 | 41.64 | -0.22% | 8,525 |
| Oct 16, 2025 | 44.00 | 44.60 | 43.60 | 44.60 | 41.73 | 2.76% | 2,244 |
| Oct 15, 2025 | 42.80 | 44.40 | 42.30 | 43.40 | 40.61 | 2.12% | 11,893 |
| Oct 14, 2025 | 44.80 | 44.80 | 42.20 | 42.50 | 39.77 | -5.13% | 8,556 |
| Oct 13, 2025 | 43.40 | 44.80 | 43.40 | 44.80 | 41.92 | 0.22% | 3,871 |
| Oct 10, 2025 | 44.80 | 44.80 | 44.40 | 44.70 | 41.83 | -0.22% | 5,227 |