Oslo - Delayed Quote NOK
Stainless Tankers ASA (STST.OL)
51.00
0.00
(0.00%)
As of 10:28:02 AM GMT+2. Market Open.
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 51.80 | 51.80 | 51.00 | 51.00 | 51.00 | 1,080 |
| May 14, 2025 | 51.80 | 51.80 | 50.80 | 51.00 | 51.00 | 8,309 |
| May 13, 2025 | 51.80 | 51.80 | 51.00 | 51.60 | 51.60 | 11,112 |
| May 12, 2025 | 5.18924 Dividend | |||||
| May 12, 2025 | 52.00 | 52.00 | 50.00 | 51.80 | 51.80 | 7,736 |
| May 9, 2025 | 57.00 | 57.00 | 55.00 | 55.80 | 55.30 | 18,577 |
| May 8, 2025 | 57.00 | 57.60 | 54.00 | 56.60 | 56.09 | 17,084 |
| May 7, 2025 | 57.00 | 57.60 | 56.00 | 57.60 | 57.08 | 6,440 |
| May 6, 2025 | 56.40 | 58.00 | 56.00 | 56.20 | 55.70 | 4,153 |
| May 5, 2025 | 55.80 | 56.40 | 55.20 | 56.40 | 55.89 | 13,656 |
| May 2, 2025 | 55.00 | 55.60 | 53.60 | 54.20 | 53.71 | 1,735 |
| Apr 30, 2025 | 55.80 | 55.80 | 53.00 | 55.40 | 54.90 | 5,854 |
| Apr 29, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 54.51 | 4,241 |
| Apr 28, 2025 | 55.00 | 55.00 | 54.60 | 54.60 | 54.11 | 4,389 |
| Apr 25, 2025 | 54.00 | 54.80 | 53.80 | 53.80 | 53.32 | 4,468 |
| Apr 24, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 53.52 | 8,798 |
| Apr 23, 2025 | 55.00 | 55.80 | 54.60 | 54.60 | 54.11 | 8,854 |
| Apr 22, 2025 | 55.00 | 55.20 | 54.00 | 55.00 | 54.51 | 9,242 |
| Apr 16, 2025 | 55.00 | 55.00 | 53.80 | 54.00 | 53.52 | 483 |
| Apr 15, 2025 | 55.00 | 55.00 | 53.80 | 53.80 | 53.32 | 1,148 |
| Apr 14, 2025 | 55.00 | 55.00 | 52.60 | 54.00 | 53.52 | 2,044 |
| Apr 11, 2025 | 53.80 | 55.00 | 53.80 | 55.00 | 54.51 | 493 |
| Apr 10, 2025 | 53.80 | 53.80 | 52.00 | 53.60 | 53.12 | 2,197 |
| Apr 9, 2025 | 51.00 | 53.00 | 50.40 | 52.40 | 51.93 | 1,203 |
| Apr 8, 2025 | 52.00 | 54.00 | 52.00 | 52.60 | 52.13 | 10,166 |
| Apr 7, 2025 | 50.00 | 55.40 | 46.00 | 55.40 | 54.90 | 27,432 |
| Apr 4, 2025 | 53.20 | 53.20 | 51.00 | 53.20 | 52.72 | 17,943 |
| Apr 3, 2025 | 53.40 | 53.80 | 53.00 | 53.80 | 53.32 | 1,200 |
| Apr 2, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 52.53 | 1,754 |
| Apr 1, 2025 | 53.60 | 54.20 | 53.20 | 54.00 | 53.52 | 2,667 |
| Mar 31, 2025 | 54.00 | 54.00 | 53.20 | 53.80 | 53.32 | 3,174 |
| Mar 28, 2025 | 55.40 | 55.40 | 53.60 | 54.80 | 54.31 | 4,268 |
| Mar 27, 2025 | 54.60 | 55.60 | 54.00 | 55.00 | 54.51 | 13,489 |
| Mar 26, 2025 | 55.60 | 55.60 | 54.00 | 55.00 | 54.51 | 1,235 |
| Mar 25, 2025 | 54.80 | 55.20 | 54.60 | 54.60 | 54.11 | 16,002 |
| Mar 24, 2025 | 55.60 | 55.60 | 53.20 | 55.00 | 54.51 | 3,882 |
| Mar 21, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 54.51 | 1,353 |
| Mar 20, 2025 | 55.60 | 55.60 | 52.20 | 54.60 | 54.11 | 2,070 |
| Mar 19, 2025 | 55.20 | 55.20 | 54.00 | 54.80 | 54.31 | 7,351 |
| Mar 18, 2025 | 54.00 | 55.40 | 54.00 | 54.00 | 53.52 | 4,154 |
| Mar 17, 2025 | 52.40 | 55.20 | 52.40 | 54.00 | 53.52 | 5,483 |
| Mar 14, 2025 | 53.80 | 53.80 | 53.20 | 53.80 | 53.32 | 1,635 |
| Mar 13, 2025 | 53.80 | 54.00 | 53.20 | 54.00 | 53.52 | 378 |
| Mar 12, 2025 | 53.00 | 54.00 | 52.60 | 53.60 | 53.12 | 2,948 |
| Mar 11, 2025 | 53.80 | 54.00 | 52.20 | 52.20 | 51.73 | 4,420 |
| Mar 10, 2025 | 55.60 | 55.80 | 53.60 | 53.60 | 53.12 | 1,815 |
| Mar 7, 2025 | 55.20 | 55.60 | 53.60 | 54.20 | 53.71 | 1,589 |
| Mar 6, 2025 | 53.80 | 54.20 | 53.80 | 54.20 | 53.71 | 1,443 |
| Mar 5, 2025 | 52.20 | 54.20 | 52.20 | 53.80 | 53.32 | 8,443 |
| Mar 4, 2025 | 53.00 | 53.80 | 52.00 | 52.40 | 51.93 | 8,191 |
| Mar 3, 2025 | 53.00 | 54.20 | 53.00 | 53.40 | 52.92 | 2,664 |
| Feb 28, 2025 | 54.20 | 55.00 | 54.00 | 54.40 | 53.91 | 2,722 |
| Feb 27, 2025 | 56.00 | 56.00 | 54.80 | 55.00 | 54.51 | 2,373 |
| Feb 26, 2025 | 55.80 | 56.00 | 54.40 | 55.00 | 54.51 | 6,145 |
| Feb 25, 2025 | 56.80 | 56.80 | 54.40 | 54.40 | 53.91 | 3,112 |
| Feb 24, 2025 | 57.80 | 57.80 | 54.60 | 55.20 | 54.71 | 1,020 |
| Feb 21, 2025 | 54.00 | 55.00 | 53.20 | 54.60 | 54.11 | 13,196 |
| Feb 20, 2025 | 55.80 | 55.80 | 54.20 | 55.40 | 54.90 | 4,158 |
| Feb 19, 2025 | 56.00 | 56.20 | 54.80 | 55.80 | 55.30 | 7,446 |
| Feb 18, 2025 | 56.00 | 56.00 | 54.00 | 55.40 | 54.90 | 2,185 |
| Feb 17, 2025 | 56.80 | 56.80 | 55.40 | 55.40 | 54.90 | 2,986 |
| Feb 14, 2025 | 56.60 | 56.60 | 54.40 | 55.40 | 54.90 | 14,941 |
| Feb 13, 2025 | 55.00 | 56.40 | 54.00 | 55.00 | 54.51 | 13,868 |
| Feb 12, 2025 | 57.00 | 57.00 | 54.20 | 55.00 | 54.51 | 23,196 |
| Feb 11, 2025 | 57.00 | 57.00 | 54.00 | 55.00 | 54.51 | 1,334 |
| Feb 10, 2025 | 55.00 | 55.80 | 55.00 | 55.00 | 54.51 | 7,242 |
| Feb 7, 2025 | 55.20 | 55.80 | 53.00 | 55.00 | 54.51 | 29,865 |
| Feb 6, 2025 | 58.80 | 58.80 | 57.20 | 57.40 | 56.89 | 24,248 |
| Feb 5, 2025 | 57.80 | 58.40 | 56.40 | 57.20 | 56.69 | 23,804 |
| Feb 4, 2025 | 57.60 | 57.60 | 57.00 | 57.60 | 57.08 | 6,505 |
| Feb 3, 2025 | 56.60 | 58.00 | 56.00 | 58.00 | 57.48 | 3,412 |
| Jan 31, 2025 | 57.40 | 57.40 | 56.20 | 57.00 | 56.49 | 2,016 |
| Jan 30, 2025 | 57.60 | 57.60 | 55.60 | 57.60 | 57.08 | 19,415 |
| Jan 29, 2025 | 57.80 | 57.80 | 57.00 | 57.60 | 57.08 | 3,225 |
| Jan 28, 2025 | 56.80 | 57.20 | 56.40 | 56.80 | 56.29 | 11,269 |
| Jan 27, 2025 | 58.60 | 58.60 | 55.80 | 57.60 | 57.08 | 8,383 |
| Jan 24, 2025 | 57.60 | 58.20 | 57.20 | 57.60 | 57.08 | 2,596 |
| Jan 23, 2025 | 58.40 | 58.40 | 56.00 | 57.20 | 56.69 | 6,350 |
| Jan 22, 2025 | 57.00 | 58.40 | 56.40 | 56.60 | 56.09 | 1,122 |
| Jan 21, 2025 | 57.00 | 57.20 | 56.40 | 57.00 | 56.49 | 4,925 |
| Jan 20, 2025 | 57.40 | 57.40 | 55.80 | 57.00 | 56.49 | 6,785 |
| Jan 17, 2025 | 57.60 | 57.80 | 55.40 | 56.20 | 55.70 | 15,631 |
| Jan 16, 2025 | 58.00 | 58.20 | 57.20 | 57.20 | 56.69 | 12,009 |
| Jan 15, 2025 | 58.80 | 58.80 | 57.60 | 58.00 | 57.48 | 4,685 |
| Jan 14, 2025 | 58.00 | 58.20 | 57.60 | 58.00 | 57.48 | 27,070 |
| Jan 13, 2025 | 57.20 | 58.60 | 57.00 | 58.00 | 57.48 | 26,274 |
| Jan 10, 2025 | 56.20 | 57.40 | 56.20 | 57.20 | 56.69 | 7,761 |
| Jan 9, 2025 | 56.60 | 56.80 | 55.20 | 56.40 | 55.89 | 6,530 |
| Jan 8, 2025 | 56.60 | 56.80 | 55.20 | 56.80 | 56.29 | 5,023 |
| Jan 7, 2025 | 57.40 | 57.40 | 55.20 | 56.60 | 56.09 | 6,544 |
| Jan 6, 2025 | 57.40 | 57.40 | 55.00 | 56.60 | 56.09 | 24,395 |
| Jan 3, 2025 | 57.40 | 57.40 | 56.20 | 57.00 | 56.49 | 4,602 |
| Jan 2, 2025 | 57.20 | 57.40 | 56.60 | 57.40 | 56.89 | 3,193 |
| Dec 30, 2024 | 55.40 | 57.20 | 55.40 | 56.40 | 55.89 | 3,985 |
| Dec 27, 2024 | 57.00 | 57.00 | 54.00 | 55.60 | 55.10 | 12,486 |
| Dec 23, 2024 | 54.00 | 56.80 | 54.00 | 54.60 | 54.11 | 31,125 |
| Dec 20, 2024 | 51.40 | 54.80 | 51.00 | 54.40 | 53.91 | 30,141 |
| Dec 19, 2024 | 50.00 | 54.40 | 48.10 | 51.40 | 50.94 | 44,619 |
| Dec 18, 2024 | 51.00 | 51.00 | 49.30 | 49.50 | 49.06 | 6,599 |
| Dec 17, 2024 | 50.60 | 51.60 | 49.00 | 49.10 | 48.66 | 17,482 |
| Dec 16, 2024 | 52.80 | 52.80 | 51.00 | 51.80 | 51.34 | 7,935 |
| Dec 13, 2024 | 53.00 | 53.00 | 50.20 | 52.80 | 52.33 | 9,339 |
| Dec 12, 2024 | 51.00 | 52.00 | 50.00 | 51.20 | 50.74 | 24,412 |
| Dec 11, 2024 | 53.00 | 53.00 | 51.40 | 51.40 | 50.94 | 8,694 |
| Dec 10, 2024 | 54.40 | 54.40 | 52.60 | 53.00 | 52.53 | 6,554 |
| Dec 9, 2024 | 54.60 | 54.60 | 52.20 | 53.00 | 52.53 | 7,883 |
| Dec 6, 2024 | 52.40 | 54.60 | 52.40 | 54.40 | 53.91 | 693 |
| Dec 5, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.11 | 482 |
| Dec 4, 2024 | 55.40 | 55.40 | 53.40 | 53.80 | 53.32 | 5,163 |
| Dec 3, 2024 | 55.60 | 55.60 | 53.60 | 54.40 | 53.91 | 342 |
| Dec 2, 2024 | 55.00 | 55.60 | 53.00 | 53.80 | 53.32 | 15,443 |
| Nov 29, 2024 | 56.80 | 56.80 | 53.00 | 55.00 | 54.51 | 30,004 |
| Nov 28, 2024 | 55.20 | 57.00 | 54.20 | 55.20 | 54.71 | 6,041 |
| Nov 27, 2024 | 55.20 | 55.20 | 52.20 | 55.20 | 54.71 | 24,906 |
| Nov 26, 2024 | 53.80 | 55.60 | 53.80 | 55.60 | 55.10 | 2,980 |
| Nov 25, 2024 | 53.00 | 55.00 | 53.00 | 53.20 | 52.72 | 11,848 |
| Nov 22, 2024 | 55.00 | 56.00 | 53.00 | 54.80 | 54.31 | 6,745 |
| Nov 21, 2024 | 57.00 | 57.00 | 53.80 | 55.60 | 55.10 | 3,963 |
| Nov 20, 2024 | 57.00 | 57.00 | 54.80 | 55.20 | 54.71 | 8,182 |
| Nov 19, 2024 | 56.00 | 56.00 | 53.20 | 54.00 | 53.52 | 974 |
| Nov 18, 2024 | 56.00 | 57.40 | 53.20 | 54.00 | 53.52 | 4,583 |
| Nov 15, 2024 | 52.80 | 54.00 | 52.20 | 54.00 | 53.52 | 10,257 |
| Nov 14, 2024 | 52.00 | 54.00 | 51.00 | 52.80 | 52.33 | 62,664 |
| Nov 13, 2024 | 52.00 | 52.00 | 51.20 | 51.80 | 51.34 | 5,336 |
| Nov 12, 2024 | 53.80 | 53.80 | 51.20 | 51.20 | 50.74 | 2,552 |
| Nov 11, 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 51.53 | 16,798 |
| Nov 8, 2024 | 57.00 | 57.00 | 52.20 | 54.00 | 53.52 | 13,153 |
| Nov 7, 2024 | 58.60 | 58.60 | 55.80 | 57.00 | 56.49 | 39,701 |
| Nov 6, 2024 | 55.80 | 58.60 | 53.20 | 54.40 | 53.91 | 30,364 |
| Nov 5, 2024 | 56.00 | 58.80 | 55.80 | 55.80 | 55.30 | 8,472 |
| Nov 4, 2024 | 56.00 | 56.00 | 54.20 | 55.80 | 55.30 | 2,852 |
| Nov 1, 2024 | 56.00 | 56.00 | 54.40 | 56.00 | 55.50 | 3,182 |
| Oct 31, 2024 | 57.60 | 57.60 | 54.80 | 55.40 | 54.90 | 9,553 |
| Oct 30, 2024 | 57.00 | 57.00 | 53.80 | 55.00 | 54.51 | 6,611 |
| Oct 29, 2024 | 56.60 | 58.60 | 55.60 | 57.80 | 57.28 | 10,937 |
| Oct 28, 2024 | 60.20 | 60.20 | 56.80 | 56.80 | 56.29 | 2,224 |
| Oct 25, 2024 | 57.00 | 58.80 | 56.40 | 56.60 | 56.09 | 3,384 |
| Oct 24, 2024 | 60.20 | 60.20 | 57.00 | 57.00 | 56.49 | 10,218 |
| Oct 23, 2024 | 60.00 | 60.00 | 57.00 | 57.00 | 56.49 | 8,191 |
| Oct 22, 2024 | 60.40 | 60.40 | 58.40 | 60.00 | 59.46 | 2,363 |
| Oct 21, 2024 | 58.40 | 60.40 | 58.40 | 60.00 | 59.46 | 1,333 |
| Oct 18, 2024 | 59.00 | 59.80 | 58.00 | 59.80 | 59.26 | 979 |
| Oct 17, 2024 | 58.00 | 60.20 | 58.00 | 60.20 | 59.66 | 87,507 |
| Oct 16, 2024 | 58.20 | 58.40 | 57.20 | 57.80 | 57.28 | 8,112 |
| Oct 15, 2024 | 60.60 | 60.60 | 58.00 | 58.00 | 57.48 | 22,987 |
| Oct 14, 2024 | 62.20 | 62.20 | 60.60 | 60.60 | 60.06 | 3,260 |
| Oct 11, 2024 | 62.00 | 62.20 | 61.00 | 61.60 | 61.05 | 5,631 |
| Oct 10, 2024 | 61.60 | 61.80 | 60.20 | 61.00 | 60.45 | 6,304 |
| Oct 9, 2024 | 61.80 | 61.80 | 60.80 | 61.60 | 61.05 | 6,425 |
| Oct 8, 2024 | 62.00 | 62.00 | 61.00 | 61.40 | 60.85 | 3,084 |
| Oct 7, 2024 | 63.80 | 63.80 | 60.40 | 61.80 | 61.25 | 2,582 |
| Oct 4, 2024 | 62.20 | 62.20 | 60.20 | 61.40 | 60.85 | 6,000 |
| Oct 3, 2024 | 63.80 | 63.80 | 61.20 | 61.20 | 60.65 | 3,920 |
| Oct 2, 2024 | 63.00 | 63.00 | 61.20 | 62.00 | 61.44 | 10,263 |
| Oct 1, 2024 | 63.20 | 63.20 | 61.40 | 61.40 | 60.85 | 1,242 |
| Sep 30, 2024 | 62.40 | 63.40 | 60.40 | 61.40 | 60.85 | 3,205 |
| Sep 27, 2024 | 62.60 | 62.60 | 62.40 | 62.40 | 61.84 | 413 |
| Sep 26, 2024 | 63.20 | 63.20 | 60.00 | 61.40 | 60.85 | 11,896 |
| Sep 25, 2024 | 64.80 | 64.80 | 61.00 | 63.40 | 62.83 | 2,812 |
| Sep 24, 2024 | 64.80 | 64.80 | 62.40 | 63.60 | 63.03 | 527 |
| Sep 23, 2024 | 64.80 | 64.80 | 62.00 | 62.00 | 61.44 | 568 |
| Sep 20, 2024 | 64.00 | 65.40 | 60.00 | 61.00 | 60.45 | 6,208 |
| Sep 19, 2024 | 61.80 | 62.00 | 61.20 | 61.20 | 60.65 | 5,830 |
| Sep 18, 2024 | 64.00 | 64.00 | 60.60 | 61.60 | 61.05 | 8,222 |
| Sep 17, 2024 | 62.00 | 62.00 | 60.60 | 61.80 | 61.25 | 6,363 |
| Sep 16, 2024 | 62.00 | 62.00 | 61.80 | 62.00 | 61.44 | 2,506 |
| Sep 13, 2024 | 64.00 | 64.00 | 61.20 | 61.80 | 61.25 | 8,801 |
| Sep 12, 2024 | 62.20 | 62.20 | 61.20 | 62.00 | 61.44 | 2,403 |
| Sep 11, 2024 | 62.80 | 62.80 | 60.60 | 62.00 | 61.44 | 5,048 |
| Sep 10, 2024 | 62.80 | 62.80 | 61.40 | 61.40 | 60.85 | 1,385 |
| Sep 9, 2024 | 62.00 | 65.20 | 62.00 | 63.00 | 62.44 | 1,060 |
| Sep 6, 2024 | 61.40 | 62.60 | 61.00 | 62.00 | 61.44 | 4,433 |
| Sep 5, 2024 | 63.40 | 63.40 | 60.80 | 63.20 | 62.63 | 2,385 |
| Sep 3, 2024 | 61.80 | 63.40 | 61.80 | 62.00 | 61.44 | 1,655 |
| Sep 2, 2024 | 60.60 | 63.40 | 60.60 | 62.00 | 61.44 | 815 |
| Aug 30, 2024 | 61.00 | 62.00 | 60.60 | 60.60 | 60.06 | 3,737 |
| Aug 29, 2024 | 60.80 | 61.80 | 60.80 | 61.40 | 60.85 | 22,441 |
| Aug 28, 2024 | 60.60 | 61.80 | 60.60 | 61.60 | 61.05 | 2,865 |
| Aug 27, 2024 | 62.80 | 62.80 | 61.20 | 61.80 | 61.25 | 3,999 |
| Aug 26, 2024 | 63.60 | 63.60 | 62.00 | 62.80 | 62.24 | 4,247 |
| Aug 23, 2024 | 63.60 | 63.60 | 60.80 | 63.40 | 62.83 | 54,536 |
| Aug 22, 2024 | 63.00 | 65.00 | 62.80 | 65.00 | 64.42 | 5,412 |
| Aug 21, 2024 | 62.80 | 64.00 | 62.80 | 63.60 | 63.03 | 4,552 |
| Aug 20, 2024 | 63.80 | 63.80 | 62.20 | 62.40 | 61.84 | 10,129 |
| Aug 19, 2024 | 65.40 | 65.40 | 63.60 | 63.60 | 63.03 | 956 |
| Aug 16, 2024 | 65.00 | 65.00 | 64.00 | 64.80 | 64.22 | 2,139 |
| Aug 15, 2024 | 64.40 | 66.40 | 62.80 | 65.40 | 64.81 | 26,969 |
| Aug 14, 2024 | 65.20 | 65.80 | 64.20 | 64.20 | 63.62 | 3,639 |
| Aug 13, 2024 | 65.80 | 65.80 | 64.40 | 65.00 | 64.42 | 2,001 |
| Aug 12, 2024 | 66.00 | 66.60 | 64.20 | 66.20 | 65.61 | 7,929 |
| Aug 9, 2024 | 2.362837 Dividend | |||||
| Aug 9, 2024 | 65.40 | 67.40 | 65.20 | 65.20 | 64.62 | 7,512 |
| Aug 8, 2024 | 67.80 | 68.20 | 64.20 | 68.00 | 65.05 | 52,991 |
| Aug 7, 2024 | 67.00 | 68.00 | 66.60 | 66.80 | 63.90 | 20,654 |
| Aug 6, 2024 | 64.40 | 66.80 | 64.40 | 66.60 | 63.71 | 17,634 |
| Aug 5, 2024 | 63.60 | 64.60 | 62.00 | 63.20 | 60.46 | 12,310 |
| Aug 2, 2024 | 65.80 | 66.80 | 65.00 | 65.00 | 62.18 | 11,412 |
| Aug 1, 2024 | 65.40 | 67.00 | 65.40 | 67.00 | 64.09 | 571 |
| Jul 31, 2024 | 66.80 | 67.00 | 66.60 | 67.00 | 64.09 | 1,375 |
| Jul 30, 2024 | 65.40 | 67.00 | 65.40 | 67.00 | 64.09 | 1,266 |
| Jul 29, 2024 | 67.00 | 67.00 | 66.60 | 67.00 | 64.09 | 2,841 |
| Jul 26, 2024 | 66.60 | 67.00 | 66.20 | 67.00 | 64.09 | 1,855 |
| Jul 25, 2024 | 66.60 | 67.00 | 66.00 | 67.00 | 64.09 | 447 |
| Jul 24, 2024 | 67.00 | 67.00 | 66.80 | 66.80 | 63.90 | 4,227 |
| Jul 23, 2024 | 68.60 | 68.60 | 66.00 | 66.20 | 63.33 | 14,069 |
| Jul 22, 2024 | 67.00 | 67.00 | 65.20 | 66.00 | 63.14 | 7,719 |
| Jul 19, 2024 | 66.40 | 66.40 | 65.00 | 66.40 | 63.52 | 200 |
| Jul 18, 2024 | 66.80 | 66.80 | 64.20 | 66.60 | 63.71 | 1,961 |
| Jul 17, 2024 | 66.60 | 67.60 | 65.60 | 65.60 | 62.75 | 38,760 |
| Jul 16, 2024 | 65.20 | 65.80 | 65.20 | 65.80 | 62.94 | 4,280 |
| Jul 15, 2024 | 65.80 | 65.80 | 64.80 | 65.80 | 62.94 | 2,317 |
| Jul 12, 2024 | 66.00 | 66.00 | 64.00 | 64.80 | 61.99 | 27,028 |
| Jul 11, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 61.22 | 6,950 |
| Jul 10, 2024 | 65.00 | 66.00 | 64.80 | 66.00 | 63.14 | 8,039 |
| Jul 9, 2024 | 65.20 | 65.20 | 63.60 | 64.80 | 61.99 | 837 |
| Jul 8, 2024 | 66.60 | 66.60 | 64.00 | 65.40 | 62.56 | 3,267 |
| Jul 5, 2024 | 67.60 | 67.60 | 65.00 | 65.00 | 62.18 | 3,346 |
| Jul 4, 2024 | 66.60 | 67.60 | 65.20 | 66.00 | 63.14 | 13,452 |
| Jul 3, 2024 | 65.80 | 66.00 | 65.40 | 66.00 | 63.14 | 30,745 |
| Jul 2, 2024 | 64.80 | 65.80 | 64.20 | 65.80 | 62.94 | 7,723 |
| Jul 1, 2024 | 64.80 | 64.80 | 63.00 | 64.80 | 61.99 | 12,795 |
| Jun 28, 2024 | 65.00 | 65.00 | 63.80 | 64.00 | 61.22 | 4,950 |
| Jun 27, 2024 | 64.00 | 64.60 | 63.80 | 63.80 | 61.03 | 13,336 |
| Jun 26, 2024 | 63.00 | 64.60 | 63.00 | 64.00 | 61.22 | 23,578 |
| Jun 25, 2024 | 62.80 | 63.00 | 62.80 | 62.80 | 60.07 | 4,780 |
| Jun 24, 2024 | 63.00 | 63.00 | 62.80 | 63.00 | 60.27 | 9,514 |
| Jun 21, 2024 | 63.00 | 63.60 | 63.00 | 63.00 | 60.27 | 1,916 |
| Jun 20, 2024 | 63.80 | 63.80 | 63.00 | 63.00 | 60.27 | 561 |
| Jun 19, 2024 | 63.20 | 63.80 | 62.20 | 62.20 | 59.50 | 6,818 |
| Jun 18, 2024 | 63.20 | 64.20 | 63.20 | 63.40 | 60.65 | 1,276 |
| Jun 17, 2024 | 63.80 | 64.60 | 61.20 | 63.40 | 60.65 | 4,099 |
| Jun 14, 2024 | 64.20 | 65.00 | 63.80 | 65.00 | 62.18 | 23,102 |
| Jun 13, 2024 | 65.00 | 65.80 | 64.00 | 65.80 | 62.94 | 9,074 |
| Jun 12, 2024 | 64.00 | 66.00 | 61.60 | 64.40 | 61.61 | 17,304 |
| Jun 11, 2024 | 63.00 | 63.80 | 61.00 | 63.20 | 60.46 | 11,367 |
| Jun 10, 2024 | 65.00 | 65.00 | 62.20 | 64.00 | 61.22 | 3,135 |
| Jun 7, 2024 | 63.80 | 64.20 | 62.00 | 64.20 | 61.41 | 6,801 |
| Jun 6, 2024 | 65.00 | 65.40 | 63.80 | 65.00 | 62.18 | 5,241 |
| Jun 5, 2024 | 65.60 | 65.60 | 64.00 | 64.40 | 61.61 | 8,522 |
| Jun 4, 2024 | 2.63062 Dividend | |||||
| Jun 4, 2024 | 66.00 | 66.00 | 62.80 | 63.40 | 60.65 | 12,153 |
| Jun 3, 2024 | 67.40 | 67.40 | 66.00 | 66.00 | 60.62 | 14,560 |
| May 31, 2024 | 67.00 | 67.20 | 66.40 | 66.40 | 60.99 | 16,007 |
| May 30, 2024 | 65.00 | 67.20 | 65.00 | 66.20 | 60.80 | 27,560 |
| May 29, 2024 | 65.60 | 66.20 | 64.00 | 65.00 | 59.70 | 32,222 |
| May 28, 2024 | 65.00 | 65.20 | 64.20 | 64.40 | 59.15 | 6,130 |
| May 27, 2024 | 66.00 | 66.00 | 64.80 | 65.00 | 59.70 | 11,799 |
| May 24, 2024 | 65.80 | 65.80 | 64.40 | 65.20 | 59.88 | 4,558 |
| May 23, 2024 | 65.20 | 66.40 | 65.00 | 65.20 | 59.88 | 17,979 |
| May 22, 2024 | 66.60 | 67.00 | 65.40 | 65.40 | 60.07 | 6,841 |
| May 21, 2024 | 67.80 | 67.80 | 66.40 | 66.80 | 61.35 | 1,526 |
| May 16, 2024 | 67.40 | 67.80 | 66.60 | 66.60 | 61.17 | 12,406 |
| May 15, 2024 | 67.00 | 68.00 | 66.00 | 66.40 | 60.99 | 20,020 |
Related Tickers
KCC.OL Klaveness Combination Carriers ASA
61.10
-4.53%
WNL.F Wallenius Wilhelmsen ASA
7.09
-0.49%
HXCK.DE Ernst Russ AG
5.80
-1.69%
AMSC.OL AMSC ASA
1.4660
+0.14%
2020.OL 2020 Bulkers Ltd.
119.90
-1.88%
HLAG.F Hapag-Lloyd Aktiengesellschaft
160.40
-1.84%
SNI.OL Stolt-Nielsen Limited
250.00
-2.91%
EHLD Euroholdings Ltd.
6.10
-0.77%
V02.F Höegh Autoliners ASA
7.36
-3.41%
HSHP Himalaya Shipping Ltd.
5.76
+1.95%