Stainless Tankers ASA (OSL:STST)
Norway
· Delayed Price · Currency is NOK 43.70
+1.10 (2.58%)
At close: Apr 28, 2026
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.50 | 43.90 | 42.50 | 43.70 | 43.70 | 2.58% | 3,162 |
| Apr 27, 2026 | 44.00 | 44.20 | 42.60 | 42.60 | 42.60 | -1.62% | 12,167 |
| Apr 24, 2026 | 43.20 | 44.50 | 43.20 | 43.30 | 43.30 | 0.23% | 15,459 |
| Apr 23, 2026 | 44.40 | 44.90 | 43.20 | 43.20 | 43.20 | -2.92% | 6,658 |
| Apr 22, 2026 | 46.20 | 46.20 | 44.10 | 44.50 | 44.50 | 2.77% | 13,033 |
| Apr 21, 2026 | 44.60 | 46.20 | 43.30 | 43.30 | 43.30 | -2.91% | 15,621 |
| Apr 20, 2026 | 43.50 | 47.90 | 43.10 | 44.60 | 44.60 | 2.53% | 18,074 |
| Apr 17, 2026 | 41.70 | 43.80 | 41.70 | 43.50 | 43.50 | 4.57% | 15,288 |
| Apr 16, 2026 | 41.50 | 41.60 | 40.60 | 41.60 | 41.60 | 2.46% | 16,419 |
| Apr 15, 2026 | 41.50 | 41.60 | 40.60 | 40.60 | 40.60 | -1.22% | 7,232 |
| Apr 14, 2026 | 41.50 | 41.50 | 40.50 | 41.10 | 41.10 | -0.96% | 350,838 |
| Apr 13, 2026 | 41.00 | 41.50 | 40.50 | 41.50 | 41.50 | 1.22% | 9,356 |
| Apr 10, 2026 | 40.40 | 41.00 | 40.00 | 41.00 | 41.00 | 0.49% | 5,362 |
| Apr 9, 2026 | 40.50 | 40.90 | 40.10 | 40.80 | 40.80 | 0.74% | 10,359 |
| Apr 8, 2026 | 39.90 | 40.50 | 39.90 | 40.50 | 40.50 | 2.79% | 7,896 |
| Apr 7, 2026 | 39.60 | 39.90 | 39.00 | 39.40 | 39.40 | -0.76% | 11,490 |
| Apr 1, 2026 | 40.00 | 40.00 | 38.00 | 39.70 | 39.70 | 0.51% | 7,474 |
| Mar 31, 2026 | 40.00 | 40.00 | 39.10 | 39.50 | 39.50 | -1.00% | 6,797 |
| Mar 30, 2026 | 39.50 | 39.90 | 38.70 | 39.90 | 39.90 | 0.25% | 9,536 |
| Mar 27, 2026 | 39.90 | 39.90 | 39.30 | 39.80 | 39.80 | 1.27% | 2,258 |
| Mar 26, 2026 | 40.00 | 40.00 | 38.20 | 39.30 | 39.30 | 0.26% | 23,949 |
| Mar 25, 2026 | 38.70 | 39.80 | 38.50 | 39.20 | 39.20 | 1.29% | 11,631 |
| Mar 24, 2026 | 39.90 | 40.00 | 38.60 | 38.70 | 38.70 | -2.52% | 14,283 |
| Mar 23, 2026 | 39.90 | 40.00 | 37.80 | 39.70 | 39.70 | - | 13,748 |
| Mar 20, 2026 | 40.00 | 40.00 | 37.60 | 39.70 | 39.70 | -0.50% | 2,878 |
| Mar 19, 2026 | 39.00 | 39.90 | 37.70 | 39.90 | 39.90 | 5.56% | 19,969 |
| Mar 18, 2026 | 37.50 | 38.80 | 37.50 | 37.80 | 37.80 | 0.53% | 6,088 |
| Mar 17, 2026 | 37.90 | 37.90 | 37.20 | 37.60 | 37.60 | 0.27% | 2,777 |
| Mar 16, 2026 | 36.60 | 38.00 | 36.60 | 37.50 | 37.50 | 2.46% | 16,833 |
| Mar 13, 2026 | 37.90 | 37.90 | 36.30 | 36.60 | 36.60 | 0.27% | 6,117 |
| Mar 12, 2026 | 37.00 | 38.50 | 36.40 | 36.50 | 36.50 | -0.27% | 21,130 |
| Mar 11, 2026 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | -0.54% | 2,680 |
| Mar 10, 2026 | 36.90 | 37.00 | 36.60 | 36.80 | 36.80 | -0.27% | 3,058 |
| Mar 9, 2026 | 38.00 | 38.50 | 36.60 | 36.90 | 36.90 | -1.86% | 21,782 |
| Mar 6, 2026 | 38.40 | 38.80 | 37.60 | 37.60 | 37.60 | -0.27% | 15,600 |
| 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 |