Stainless Tankers ASA STST
OSL · Norway · Transportation
NOK 40.50+0.40 (+1.00%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 40.10 | -0.50% | NOK 41.00 | NOK 41.00 | NOK 40.10 | 883 |
| 2026-09-29 | NOK 40.30 | 0.00% | NOK 41.00 | NOK 41.00 | NOK 40.30 | 2.55K |
| 2026-09-28 | NOK 40.30 | -0.49% | NOK 40.00 | NOK 40.90 | NOK 40.00 | 1.49K |
| 2026-09-25 | NOK 40.50 | +0.50% | NOK 40.90 | NOK 40.90 | NOK 40.00 | 1.91K |
| 2026-09-24 | NOK 40.30 | +0.75% | NOK 39.50 | NOK 40.50 | NOK 39.50 | 6.13K |
| 2026-09-23 | NOK 40.00 | -0.50% | NOK 40.40 | NOK 40.80 | NOK 40.00 | 6.48K |
| 2026-09-22 | NOK 40.20 | -1.71% | NOK 40.50 | NOK 40.90 | NOK 40.10 | 5.49K |
| 2026-09-21 | NOK 40.90 | +0.99% | NOK 40.10 | NOK 41.40 | NOK 40.10 | 7.60K |
| 2026-09-18 | NOK 40.50 | 0.00% | NOK 40.60 | NOK 41.00 | NOK 40.50 | 3.47K |
| 2026-09-17 | NOK 40.50 | -0.49% | NOK 41.50 | NOK 41.50 | NOK 40.50 | 6.97K |
| 2026-09-16 | NOK 40.70 | +0.49% | NOK 40.90 | NOK 40.90 | NOK 40.50 | 3.10K |
| 2026-09-15 | NOK 40.50 | 0.00% | NOK 40.80 | NOK 41.50 | NOK 40.50 | 12.78K |
| 2026-09-14 | NOK 40.50 | -0.74% | NOK 40.60 | NOK 41.20 | NOK 40.20 | 8.51K |
| 2026-09-11 | NOK 40.80 | +1.75% | NOK 40.50 | NOK 40.80 | NOK 40.20 | 6.76K |
| 2026-09-10 | NOK 40.10 | -0.99% | NOK 40.50 | NOK 40.50 | NOK 39.80 | 4.13K |
| 2026-09-09 | NOK 40.50 | 0.00% | NOK 40.00 | NOK 40.50 | NOK 40.00 | 4.78K |
| 2026-09-08 | NOK 40.50 | +0.75% | NOK 40.90 | NOK 40.90 | NOK 40.00 | 288.84K |
| 2026-09-07 | NOK 40.20 | +0.50% | NOK 40.50 | NOK 40.50 | NOK 39.80 | 4.32K |
| 2026-09-04 | NOK 40.00 | +0.25% | NOK 40.10 | NOK 40.10 | NOK 39.80 | 6.20K |
| 2026-09-03 | NOK 39.90 | -1.72% | NOK 40.00 | NOK 40.80 | NOK 39.50 | 26.11K |
| 2026-09-02 | NOK 40.60 | 0.00% | NOK 40.20 | NOK 41.00 | NOK 40.20 | 10.38K |
| 2026-09-01 | NOK 40.60 | -0.98% | NOK 41.00 | NOK 41.00 | NOK 40.60 | 418 |
| 2026-08-31 | NOK 41.00 | +1.23% | NOK 40.50 | NOK 41.00 | NOK 40.30 | 12.83K |
| 2026-08-28 | NOK 40.50 | -0.74% | NOK 40.10 | NOK 40.80 | NOK 40.00 | 4.62K |
| 2026-08-27 | NOK 40.80 | -0.24% | NOK 40.80 | NOK 40.90 | NOK 40.40 | 2.58K |
| 2026-08-26 | NOK 40.90 | 0.00% | NOK 40.30 | NOK 41.00 | NOK 40.30 | 5.19K |
| 2026-08-25 | NOK 40.90 | -0.24% | NOK 41.00 | NOK 41.00 | NOK 40.30 | 8.79K |
| 2026-08-24 | NOK 41.00 | 0.00% | NOK 41.00 | NOK 41.60 | NOK 40.30 | 6.09K |
| 2026-08-21 | NOK 41.00 | +0.74% | NOK 41.20 | NOK 41.90 | NOK 40.80 | 11.47K |
| 2026-08-20 | NOK 40.70 | -1.93% | NOK 40.20 | NOK 41.30 | NOK 40.20 | 7.89K |
| 2026-08-19 | NOK 41.50 | +1.72% | NOK 40.80 | NOK 41.50 | NOK 40.10 | 14.95K |
| 2026-08-18 | NOK 40.80 | -2.39% | NOK 41.80 | NOK 41.80 | NOK 40.60 | 2.03K |
| 2026-08-17 | NOK 41.80 | +1.95% | NOK 41.00 | NOK 41.80 | NOK 40.30 | 5.23K |
| 2026-08-14 | NOK 41.00 | +0.99% | NOK 41.00 | NOK 41.00 | NOK 40.50 | 5.64K |
| 2026-08-13 | NOK 40.60 | -0.98% | NOK 42.00 | NOK 42.00 | NOK 40.50 | 5.93K |
| 2026-08-12 | NOK 41.00 | 0.00% | NOK 42.00 | NOK 42.00 | NOK 40.10 | 11.44K |
| 2026-08-11 | NOK 41.00 | -1.20% | NOK 41.50 | NOK 41.90 | NOK 40.80 | 6.62K |
| 2026-08-10 | NOK 41.50 | -2.81% | NOK 42.70 | NOK 42.70 | NOK 40.80 | 8.25K |
| 2026-08-07 | NOK 42.70 | -2.95% | NOK 43.80 | NOK 43.90 | NOK 41.90 | 8.17K |
| 2026-08-06 | NOK 44.00 | 0.00% | NOK 44.90 | NOK 44.90 | NOK 42.50 | 17.55K |
| 2026-08-05 | NOK 44.00 | +3.77% | NOK 42.70 | NOK 44.60 | NOK 42.70 | 25.15K |
| 2026-08-04 | NOK 42.40 | +4.18% | NOK 41.80 | NOK 42.60 | NOK 41.10 | 10.10K |
| 2026-08-03 | NOK 40.70 | -0.73% | NOK 41.50 | NOK 41.50 | NOK 39.90 | 3.62K |
| 2026-07-31 | NOK 41.00 | +2.50% | NOK 41.50 | NOK 41.50 | NOK 40.00 | 6.49K |
| 2026-07-30 | NOK 40.00 | 0.00% | NOK 40.20 | NOK 40.20 | NOK 39.50 | 4.02K |
| 2026-07-29 | NOK 40.00 | -0.25% | NOK 40.10 | NOK 40.10 | NOK 39.60 | 7.89K |
| 2026-07-28 | NOK 40.10 | +0.50% | NOK 39.80 | NOK 40.10 | NOK 39.80 | 8.74K |
| 2026-07-27 | NOK 39.90 | -0.25% | NOK 40.00 | NOK 40.40 | NOK 39.20 | 3.94K |
| 2026-07-24 | NOK 40.00 | -0.25% | NOK 39.50 | NOK 40.40 | NOK 39.50 | 5.39K |
| 2026-07-23 | NOK 40.10 | -1.96% | NOK 41.00 | NOK 41.30 | NOK 39.50 | 14.65K |
| 2026-07-22 | NOK 40.90 | +0.99% | NOK 41.00 | NOK 41.00 | NOK 39.50 | 1.40K |
| 2026-07-21 | NOK 40.50 | +2.53% | NOK 41.80 | NOK 41.80 | NOK 39.10 | 7.93K |
| 2026-07-20 | NOK 39.50 | 0.00% | NOK 39.10 | NOK 41.80 | NOK 39.10 | 5.95K |
| 2026-07-17 | NOK 39.50 | 0.00% | NOK 40.00 | NOK 40.00 | NOK 39.10 | 1.34K |
| 2026-07-16 | NOK 39.50 | -2.47% | NOK 40.20 | NOK 40.20 | NOK 38.80 | 26.03K |
| 2026-07-15 | NOK 40.50 | -0.98% | NOK 40.10 | NOK 42.00 | NOK 40.10 | 24.87K |
| 2026-07-14 | NOK 40.90 | 0.00% | NOK 41.80 | NOK 41.80 | NOK 40.10 | 8.05K |
| 2026-07-13 | NOK 40.90 | -0.73% | NOK 41.20 | NOK 41.70 | NOK 40.60 | 13.13K |
| 2026-07-10 | NOK 41.20 | +0.24% | NOK 41.80 | NOK 41.80 | NOK 40.30 | 2.01K |
| 2026-07-09 | NOK 41.10 | +1.23% | NOK 41.70 | NOK 41.70 | NOK 40.20 | 5.74K |
| 2026-07-08 | NOK 40.60 | -2.40% | NOK 42.00 | NOK 42.00 | NOK 40.20 | 1.70K |
| 2026-07-07 | NOK 41.60 | +0.97% | NOK 41.00 | NOK 42.00 | NOK 40.40 | 1.34K |
| 2026-07-06 | NOK 41.20 | +2.49% | NOK 40.20 | NOK 41.90 | NOK 40.20 | 4.63K |
| 2026-07-03 | NOK 40.20 | -2.66% | NOK 42.00 | NOK 42.00 | NOK 40.20 | 6.39K |
| 2026-07-02 | NOK 41.30 | +0.73% | NOK 41.70 | NOK 41.70 | NOK 41.00 | 5.90K |
| 2026-07-01 | NOK 41.00 | 0.00% | NOK 41.00 | NOK 41.90 | NOK 40.90 | 4.23K |
| 2026-06-30 | NOK 41.00 | +1.99% | NOK 41.00 | NOK 41.20 | NOK 40.90 | 3.58K |
| 2026-06-29 | NOK 40.20 | +0.25% | NOK 40.40 | NOK 41.00 | NOK 40.10 | 7.87K |
| 2026-06-26 | NOK 40.10 | -0.99% | NOK 41.00 | NOK 41.00 | NOK 40.10 | 7.99K |
| 2026-06-25 | NOK 40.50 | -0.98% | NOK 41.20 | NOK 41.70 | NOK 40.00 | 6.03K |
| 2026-06-24 | NOK 40.90 | -3.31% | NOK 41.00 | NOK 42.30 | NOK 40.80 | 8.95K |
| 2026-06-23 | NOK 42.30 | +0.71% | NOK 44.00 | NOK 44.00 | NOK 41.20 | 2.20K |
| 2026-06-22 | NOK 42.00 | +3.19% | NOK 40.80 | NOK 42.50 | NOK 40.80 | 4.33K |
| 2026-06-19 | NOK 40.70 | +0.25% | NOK 42.20 | NOK 42.70 | NOK 40.70 | 15 |
| 2026-06-18 | NOK 40.60 | -2.87% | NOK 42.80 | NOK 42.80 | NOK 40.50 | 10.84K |
| 2026-06-17 | NOK 41.80 | -0.71% | NOK 43.00 | NOK 43.00 | NOK 41.30 | 2.94K |
| 2026-06-16 | NOK 42.10 | +0.48% | NOK 43.90 | NOK 43.90 | NOK 41.80 | 3.33K |
| 2026-06-15 | NOK 41.90 | -2.56% | NOK 44.10 | NOK 44.10 | NOK 40.10 | 6.58K |
| 2026-06-12 | NOK 43.00 | +2.38% | NOK 43.30 | NOK 43.30 | NOK 41.10 | 302.01K |
| 2026-06-11 | NOK 42.00 | +2.44% | NOK 40.00 | NOK 42.00 | NOK 40.00 | 3.22K |
| 2026-06-10 | NOK 41.00 | -0.97% | NOK 40.40 | NOK 41.50 | NOK 39.90 | 696 |
| 2026-06-09 | NOK 41.40 | -1.43% | NOK 41.00 | NOK 42.00 | NOK 40.10 | 2.33K |
| 2026-06-08 | NOK 42.00 | +0.24% | NOK 42.70 | NOK 42.70 | NOK 41.00 | 2.64K |
| 2026-06-05 | NOK 41.90 | -2.10% | NOK 40.10 | NOK 42.90 | NOK 40.10 | 3.16K |
| 2026-06-04 | NOK 42.80 | +4.39% | NOK 39.80 | NOK 42.90 | NOK 39.80 | 3.54K |
| 2026-06-03 | NOK 41.00 | +0.99% | NOK 41.00 | NOK 44.20 | NOK 41.00 | 4.33K |
| 2026-06-02 | NOK 40.60 | -4.92% | NOK 42.30 | NOK 44.20 | NOK 39.80 | 12.77K |
| 2026-06-01 | NOK 42.70 | -1.39% | NOK 43.90 | NOK 43.90 | NOK 41.30 | 2.16K |
| 2026-05-29 | NOK 43.30 | -0.46% | NOK 43.00 | NOK 43.60 | NOK 39.90 | 14.40K |
| 2026-05-28 | NOK 43.50 | -0.46% | NOK 43.70 | NOK 43.80 | NOK 43.50 | 3.84K |