Oslo - Delayed Quote NOK
Stainless Tankers ASA (STST.OL)
As of October 25 at 4:19 PM 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 57.00 | 58.80 | 56.40 | 56.60 | 56.60 | 3,384 |
| Oct 24, 2024 | 60.20 | 60.20 | 57.00 | 57.00 | 57.00 | 10,218 |
| Oct 23, 2024 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 8,191 |
| Oct 22, 2024 | 60.40 | 60.40 | 58.40 | 60.00 | 60.00 | 2,363 |
| Oct 21, 2024 | 58.40 | 60.40 | 58.40 | 60.00 | 60.00 | 1,333 |
| Oct 18, 2024 | 59.00 | 59.80 | 58.00 | 59.80 | 59.80 | 979 |
| Oct 17, 2024 | 58.00 | 60.20 | 58.00 | 60.20 | 60.20 | 87,507 |
| Oct 16, 2024 | 58.20 | 58.40 | 57.20 | 57.80 | 57.80 | 8,112 |
| Oct 15, 2024 | 60.60 | 60.60 | 58.00 | 58.00 | 58.00 | 22,987 |
| Oct 14, 2024 | 62.20 | 62.20 | 60.60 | 60.60 | 60.60 | 3,260 |
| Oct 11, 2024 | 62.00 | 62.20 | 61.00 | 61.60 | 61.60 | 5,631 |
| Oct 10, 2024 | 61.60 | 61.80 | 60.20 | 61.00 | 61.00 | 6,304 |
| Oct 9, 2024 | 61.80 | 61.80 | 60.80 | 61.60 | 61.60 | 6,425 |
| Oct 8, 2024 | 62.00 | 62.00 | 61.00 | 61.40 | 61.40 | 3,084 |
| Oct 7, 2024 | 63.80 | 63.80 | 60.40 | 61.80 | 61.80 | 2,582 |
| Oct 4, 2024 | 62.20 | 62.20 | 60.20 | 61.40 | 61.40 | 6,000 |
| Oct 3, 2024 | 63.80 | 63.80 | 61.20 | 61.20 | 61.20 | 3,920 |
| Oct 2, 2024 | 63.00 | 63.00 | 61.20 | 62.00 | 62.00 | 10,263 |
| Oct 1, 2024 | 63.20 | 63.20 | 61.40 | 61.40 | 61.40 | 1,242 |
| Sep 30, 2024 | 62.40 | 63.40 | 60.40 | 61.40 | 61.40 | 3,205 |
| Sep 27, 2024 | 62.60 | 62.60 | 62.40 | 62.40 | 62.40 | 413 |
| Sep 26, 2024 | 63.20 | 63.20 | 60.00 | 61.40 | 61.40 | 11,896 |
| Sep 25, 2024 | 64.80 | 64.80 | 61.00 | 63.40 | 63.40 | 2,812 |
| Sep 24, 2024 | 64.80 | 64.80 | 62.40 | 63.60 | 63.60 | 527 |
| Sep 23, 2024 | 64.80 | 64.80 | 62.00 | 62.00 | 62.00 | 568 |
| Sep 20, 2024 | 64.00 | 65.40 | 60.00 | 61.00 | 61.00 | 6,208 |
| Sep 19, 2024 | 61.80 | 62.00 | 61.20 | 61.20 | 61.20 | 5,830 |
| Sep 18, 2024 | 64.00 | 64.00 | 60.60 | 61.60 | 61.60 | 8,222 |
| Sep 17, 2024 | 62.00 | 62.00 | 60.60 | 61.80 | 61.80 | 6,363 |
| Sep 16, 2024 | 62.00 | 62.00 | 61.80 | 62.00 | 62.00 | 2,506 |
| Sep 13, 2024 | 64.00 | 64.00 | 61.20 | 61.80 | 61.80 | 8,801 |
| Sep 12, 2024 | 62.20 | 62.20 | 61.20 | 62.00 | 62.00 | 2,403 |
| Sep 11, 2024 | 62.80 | 62.80 | 60.60 | 62.00 | 62.00 | 5,048 |
| Sep 10, 2024 | 62.80 | 62.80 | 61.40 | 61.40 | 61.40 | 1,385 |
| Sep 9, 2024 | 62.00 | 65.20 | 62.00 | 63.00 | 63.00 | 1,060 |
| Sep 6, 2024 | 61.40 | 62.60 | 61.00 | 62.00 | 62.00 | 4,433 |
| Sep 5, 2024 | 63.40 | 63.40 | 60.80 | 63.20 | 63.20 | 2,385 |
| Sep 3, 2024 | 61.80 | 63.40 | 61.80 | 62.00 | 62.00 | 1,655 |
| Sep 2, 2024 | 60.60 | 63.40 | 60.60 | 62.00 | 62.00 | 815 |
| Aug 30, 2024 | 61.00 | 62.00 | 60.60 | 60.60 | 60.60 | 3,737 |
| Aug 29, 2024 | 60.80 | 61.80 | 60.80 | 61.40 | 61.40 | 22,441 |
| Aug 28, 2024 | 60.60 | 61.80 | 60.60 | 61.60 | 61.60 | 2,865 |
| Aug 27, 2024 | 62.80 | 62.80 | 61.20 | 61.80 | 61.80 | 3,999 |
| Aug 26, 2024 | 63.60 | 63.60 | 62.00 | 62.80 | 62.80 | 4,247 |
| Aug 23, 2024 | 63.60 | 63.60 | 60.80 | 63.40 | 63.40 | 54,536 |
| Aug 22, 2024 | 63.00 | 65.00 | 62.80 | 65.00 | 65.00 | 5,412 |
| Aug 21, 2024 | 62.80 | 64.00 | 62.80 | 63.60 | 63.60 | 4,552 |
| Aug 20, 2024 | 63.80 | 63.80 | 62.20 | 62.40 | 62.40 | 10,129 |
| Aug 19, 2024 | 65.40 | 65.40 | 63.60 | 63.60 | 63.60 | 956 |
| Aug 16, 2024 | 65.00 | 65.00 | 64.00 | 64.80 | 64.80 | 2,139 |
| Aug 15, 2024 | 64.40 | 66.40 | 62.80 | 65.40 | 65.40 | 26,969 |
| Aug 14, 2024 | 65.20 | 65.80 | 64.20 | 64.20 | 64.20 | 3,639 |
| Aug 13, 2024 | 65.80 | 65.80 | 64.40 | 65.00 | 65.00 | 2,001 |
| Aug 12, 2024 | 66.00 | 66.60 | 64.20 | 66.20 | 66.20 | 7,929 |
| Aug 9, 2024 | 2.36 Dividend | |||||
| Aug 9, 2024 | 65.40 | 67.40 | 65.20 | 65.20 | 65.20 | 7,512 |
| Aug 8, 2024 | 67.80 | 68.20 | 64.20 | 68.00 | 65.64 | 52,991 |
| Aug 7, 2024 | 67.00 | 68.00 | 66.60 | 66.80 | 64.48 | 20,654 |
| Aug 6, 2024 | 64.40 | 66.80 | 64.40 | 66.60 | 64.29 | 17,634 |
| Aug 5, 2024 | 63.60 | 64.60 | 62.00 | 63.20 | 61.00 | 12,310 |
| Aug 2, 2024 | 65.80 | 66.80 | 65.00 | 65.00 | 62.74 | 11,412 |
| Aug 1, 2024 | 65.40 | 67.00 | 65.40 | 67.00 | 64.67 | 571 |
| Jul 31, 2024 | 66.80 | 67.00 | 66.60 | 67.00 | 64.67 | 1,375 |
| Jul 30, 2024 | 65.40 | 67.00 | 65.40 | 67.00 | 64.67 | 1,266 |
| Jul 29, 2024 | 67.00 | 67.00 | 66.60 | 67.00 | 64.67 | 2,841 |
| Jul 26, 2024 | 66.60 | 67.00 | 66.20 | 67.00 | 64.67 | 1,855 |
| Jul 25, 2024 | 66.60 | 67.00 | 66.00 | 67.00 | 64.67 | 447 |
| Jul 24, 2024 | 67.00 | 67.00 | 66.80 | 66.80 | 64.48 | 4,227 |
| Jul 23, 2024 | 68.60 | 68.60 | 66.00 | 66.20 | 63.90 | 14,069 |
| Jul 22, 2024 | 67.00 | 67.00 | 65.20 | 66.00 | 63.71 | 7,719 |
| Jul 19, 2024 | 66.40 | 66.40 | 65.00 | 66.40 | 64.09 | 200 |
| Jul 18, 2024 | 66.80 | 66.80 | 64.20 | 66.60 | 64.29 | 1,961 |
| Jul 17, 2024 | 66.60 | 67.60 | 65.60 | 65.60 | 63.32 | 38,760 |
| Jul 16, 2024 | 65.20 | 65.80 | 65.20 | 65.80 | 63.51 | 4,280 |
| Jul 15, 2024 | 65.80 | 65.80 | 64.80 | 65.80 | 63.51 | 2,317 |
| Jul 12, 2024 | 66.00 | 66.00 | 64.00 | 64.80 | 62.55 | 27,028 |
| Jul 11, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 61.78 | 6,950 |
| Jul 10, 2024 | 65.00 | 66.00 | 64.80 | 66.00 | 63.71 | 8,039 |
| Jul 9, 2024 | 65.20 | 65.20 | 63.60 | 64.80 | 62.55 | 837 |
| Jul 8, 2024 | 66.60 | 66.60 | 64.00 | 65.40 | 63.13 | 3,267 |
| Jul 5, 2024 | 67.60 | 67.60 | 65.00 | 65.00 | 62.74 | 3,346 |
| Jul 4, 2024 | 66.60 | 67.60 | 65.20 | 66.00 | 63.71 | 13,452 |
| Jul 3, 2024 | 65.80 | 66.00 | 65.40 | 66.00 | 63.71 | 30,745 |
| Jul 2, 2024 | 64.80 | 65.80 | 64.20 | 65.80 | 63.51 | 7,723 |
| Jul 1, 2024 | 64.80 | 64.80 | 63.00 | 64.80 | 62.55 | 12,795 |
| Jun 28, 2024 | 65.00 | 65.00 | 63.80 | 64.00 | 61.78 | 4,950 |
| Jun 27, 2024 | 64.00 | 64.60 | 63.80 | 63.80 | 61.58 | 13,336 |
| Jun 26, 2024 | 63.00 | 64.60 | 63.00 | 64.00 | 61.78 | 23,578 |
| Jun 25, 2024 | 62.80 | 63.00 | 62.80 | 62.80 | 60.62 | 4,780 |
| Jun 24, 2024 | 63.00 | 63.00 | 62.80 | 63.00 | 60.81 | 9,514 |
| Jun 21, 2024 | 63.00 | 63.60 | 63.00 | 63.00 | 60.81 | 1,916 |
| Jun 20, 2024 | 63.80 | 63.80 | 63.00 | 63.00 | 60.81 | 561 |
| Jun 19, 2024 | 63.20 | 63.80 | 62.20 | 62.20 | 60.04 | 6,818 |
| Jun 18, 2024 | 63.20 | 64.20 | 63.20 | 63.40 | 61.20 | 1,276 |
| Jun 17, 2024 | 63.80 | 64.60 | 61.20 | 63.40 | 61.20 | 4,099 |
| Jun 14, 2024 | 64.20 | 65.00 | 63.80 | 65.00 | 62.74 | 23,102 |
| Jun 13, 2024 | 65.00 | 65.80 | 64.00 | 65.80 | 63.51 | 9,074 |
| Jun 12, 2024 | 64.00 | 66.00 | 61.60 | 64.40 | 62.16 | 17,304 |
| Jun 11, 2024 | 63.00 | 63.80 | 61.00 | 63.20 | 61.00 | 11,367 |
| Jun 10, 2024 | 65.00 | 65.00 | 62.20 | 64.00 | 61.78 | 3,135 |
| Jun 7, 2024 | 63.80 | 64.20 | 62.00 | 64.20 | 61.97 | 6,801 |
| Jun 6, 2024 | 65.00 | 65.40 | 63.80 | 65.00 | 62.74 | 5,241 |
| Jun 5, 2024 | 65.60 | 65.60 | 64.00 | 64.40 | 62.16 | 8,522 |
| Jun 4, 2024 | 2.63 Dividend | |||||
| Jun 4, 2024 | 66.00 | 66.00 | 62.80 | 63.40 | 61.20 | 12,153 |
| Jun 3, 2024 | 67.40 | 67.40 | 66.00 | 66.00 | 61.17 | 14,560 |
| May 31, 2024 | 67.00 | 67.20 | 66.40 | 66.40 | 61.54 | 16,007 |
| May 30, 2024 | 65.00 | 67.20 | 65.00 | 66.20 | 61.35 | 27,560 |
| May 29, 2024 | 65.60 | 66.20 | 64.00 | 65.00 | 60.24 | 32,222 |
| May 28, 2024 | 65.00 | 65.20 | 64.20 | 64.40 | 59.68 | 6,130 |
| May 27, 2024 | 66.00 | 66.00 | 64.80 | 65.00 | 60.24 | 11,799 |
| May 24, 2024 | 65.80 | 65.80 | 64.40 | 65.20 | 60.43 | 4,558 |
| May 23, 2024 | 65.20 | 66.40 | 65.00 | 65.20 | 60.43 | 17,979 |
| May 22, 2024 | 66.60 | 67.00 | 65.40 | 65.40 | 60.61 | 6,841 |
| May 21, 2024 | 67.80 | 67.80 | 66.40 | 66.80 | 61.91 | 1,526 |
| May 16, 2024 | 67.40 | 67.80 | 66.60 | 66.60 | 61.72 | 12,406 |
| May 15, 2024 | 67.00 | 68.00 | 66.00 | 66.40 | 61.54 | 20,020 |
| May 14, 2024 | 67.20 | 67.20 | 66.40 | 66.80 | 61.91 | 21,255 |
| May 13, 2024 | 65.80 | 69.00 | 65.00 | 67.00 | 62.09 | 141,727 |
| May 10, 2024 | 65.00 | 65.40 | 64.20 | 64.80 | 60.06 | 17,108 |
| May 8, 2024 | 63.40 | 65.00 | 63.20 | 65.00 | 60.24 | 47,038 |
| May 7, 2024 | 61.80 | 63.40 | 61.40 | 63.40 | 58.76 | 50,905 |
| May 6, 2024 | 61.20 | 62.00 | 61.00 | 61.60 | 57.09 | 16,840 |
| May 3, 2024 | 60.40 | 61.00 | 60.40 | 60.60 | 56.16 | 101,709 |
| May 2, 2024 | 60.60 | 61.40 | 60.20 | 61.40 | 56.90 | 7,247 |
| Apr 30, 2024 | 60.00 | 61.80 | 60.00 | 61.80 | 57.27 | 5,856 |
| Apr 29, 2024 | 63.40 | 63.40 | 60.20 | 60.20 | 55.79 | 18,481 |
| Apr 26, 2024 | 61.80 | 62.00 | 60.80 | 61.80 | 57.27 | 5,151 |
| Apr 25, 2024 | 61.00 | 61.80 | 60.20 | 61.00 | 56.53 | 25,512 |
| Apr 24, 2024 | 60.80 | 61.80 | 60.80 | 61.80 | 57.27 | 5,351 |
| Apr 23, 2024 | 59.60 | 60.40 | 59.40 | 60.00 | 55.61 | 92,597 |
| Apr 22, 2024 | 59.00 | 59.40 | 59.00 | 59.40 | 55.05 | 23,211 |
| Apr 19, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 54.68 | 7,725 |
| Apr 18, 2024 | 59.00 | 59.00 | 57.80 | 58.00 | 53.75 | 8,024 |
| Apr 17, 2024 | 57.00 | 58.80 | 57.00 | 58.20 | 53.94 | 71,486 |
| Apr 16, 2024 | 57.00 | 57.80 | 56.60 | 57.00 | 52.83 | 8,510 |
| Apr 15, 2024 | 57.00 | 57.60 | 57.00 | 57.20 | 53.01 | 5,017 |
| Apr 12, 2024 | 57.60 | 57.60 | 56.80 | 57.60 | 53.38 | 16,104 |
| Apr 11, 2024 | 57.00 | 57.40 | 56.20 | 57.40 | 53.20 | 58,703 |
| Apr 10, 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 52.83 | 14,519 |
| Apr 9, 2024 | 57.60 | 57.60 | 56.20 | 57.20 | 53.01 | 5,968 |
| Apr 8, 2024 | 56.00 | 57.40 | 56.00 | 57.40 | 53.20 | 846 |
| Apr 5, 2024 | 58.00 | 58.00 | 57.40 | 57.40 | 53.20 | 455 |
| Apr 4, 2024 | 56.00 | 57.40 | 56.00 | 57.40 | 53.20 | 1,786 |
| Apr 3, 2024 | 57.60 | 57.60 | 56.40 | 57.20 | 53.01 | 878 |
| Apr 2, 2024 | 57.40 | 58.20 | 56.00 | 56.00 | 51.90 | 6,554 |
| Mar 27, 2024 | 54.51 | 57.00 | 54.51 | 57.00 | 52.83 | 2,315 |
| Mar 26, 2024 | 56.99 | 56.99 | 56.00 | 56.00 | 51.90 | 451 |
| Mar 25, 2024 | 56.44 | 56.98 | 55.16 | 56.80 | 52.64 | 1,726 |
| Mar 22, 2024 | 54.31 | 56.80 | 54.31 | 56.80 | 52.64 | 26,335 |
| Mar 21, 2024 | 54.90 | 56.37 | 54.20 | 56.37 | 52.24 | 1,581 |
| Mar 20, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 50.39 | 15 |
| Mar 19, 2024 | 55.99 | 55.99 | 52.47 | 54.25 | 50.28 | 3,194 |
| Mar 18, 2024 | 55.70 | 55.70 | 55.20 | 55.60 | 51.53 | 5,494 |
| Mar 15, 2024 | 54.30 | 55.50 | 54.30 | 55.50 | 51.44 | 5,595 |
| Mar 14, 2024 | 55.40 | 55.40 | 53.10 | 54.82 | 50.81 | 1,454 |
| Mar 13, 2024 | 54.01 | 55.23 | 54.00 | 55.23 | 51.19 | 203,459 |
| Mar 12, 2024 | 55.01 | 55.53 | 54.04 | 55.53 | 51.46 | 705 |
| Mar 11, 2024 | 55.33 | 55.70 | 55.00 | 55.00 | 50.97 | 3,970 |
| Mar 8, 2024 | 55.49 | 55.49 | 54.85 | 55.00 | 50.97 | 10,759 |
| Mar 7, 2024 | 55.04 | 55.37 | 53.13 | 55.00 | 50.97 | 3,364 |
| Mar 6, 2024 | 56.89 | 56.89 | 53.52 | 55.13 | 51.09 | 8,410 |
| Mar 5, 2024 | 57.20 | 57.20 | 55.01 | 55.95 | 51.85 | 9,527 |
| Mar 4, 2024 | 55.80 | 57.27 | 54.06 | 57.27 | 53.08 | 3,754 |
| Mar 1, 2024 | 54.10 | 55.80 | 54.00 | 55.80 | 51.71 | 7,943 |
| Feb 29, 2024 | 55.99 | 55.99 | 54.00 | 55.00 | 50.97 | 4,465 |
| Feb 28, 2024 | 55.99 | 55.99 | 53.95 | 54.87 | 50.85 | 96,506 |
| Feb 27, 2024 | 54.52 | 56.00 | 53.88 | 53.88 | 49.93 | 213,397 |
| Feb 26, 2024 | 57.18 | 57.18 | 54.52 | 54.52 | 50.53 | 1,778 |
| Feb 23, 2024 | 55.05 | 56.13 | 54.60 | 55.50 | 51.44 | 19,032 |
| Feb 22, 2024 | 2.36 Dividend | |||||
| Feb 22, 2024 | 57.00 | 57.00 | 55.00 | 56.17 | 52.06 | 19,866 |
| Feb 21, 2024 | 59.23 | 59.23 | 57.51 | 57.51 | 51.11 | 2,620 |
| Feb 20, 2024 | 58.00 | 59.17 | 58.00 | 58.64 | 52.12 | 4,843 |
| Feb 19, 2024 | 59.07 | 59.52 | 57.12 | 58.30 | 51.81 | 34,416 |
| Feb 16, 2024 | 59.50 | 61.03 | 59.07 | 60.00 | 53.33 | 23,645 |
| Feb 15, 2024 | 59.91 | 59.91 | 57.31 | 59.50 | 52.88 | 10,324 |
| Feb 14, 2024 | 62.42 | 62.42 | 58.50 | 58.70 | 52.17 | 42,796 |
| Feb 13, 2024 | 60.94 | 60.94 | 59.50 | 59.94 | 53.27 | 7,016 |
| Feb 12, 2024 | 59.00 | 60.93 | 59.00 | 60.93 | 54.15 | 26,534 |
| Feb 9, 2024 | 59.60 | 59.60 | 58.00 | 58.00 | 51.55 | 1,574 |
| Feb 8, 2024 | 60.00 | 60.00 | 56.42 | 58.18 | 51.71 | 147,486 |
| Feb 7, 2024 | 60.00 | 61.50 | 58.81 | 59.50 | 52.88 | 227,577 |
| Feb 6, 2024 | 60.00 | 60.00 | 58.00 | 59.99 | 53.32 | 10,002 |
| Feb 5, 2024 | 60.00 | 60.00 | 59.70 | 60.00 | 53.33 | 4,615 |
| Feb 2, 2024 | 60.00 | 60.00 | 59.34 | 59.50 | 52.88 | 3,786 |
| Feb 1, 2024 | 59.40 | 59.40 | 58.96 | 59.00 | 52.44 | 7,129 |
| Jan 31, 2024 | 58.99 | 58.99 | 58.20 | 58.99 | 52.43 | 3,777 |
| Jan 30, 2024 | 59.90 | 59.90 | 58.00 | 58.00 | 51.55 | 2,428 |
| Jan 29, 2024 | 57.00 | 60.00 | 57.00 | 58.70 | 52.17 | 18,184 |
| Jan 26, 2024 | 59.99 | 59.99 | 56.50 | 56.95 | 50.62 | 1,848 |
| Jan 25, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 50.22 | 5,010 |
| Jan 22, 2024 | 56.99 | 57.00 | 56.95 | 56.95 | 50.62 | 12,587 |
| Jan 19, 2024 | 56.90 | 57.00 | 56.90 | 56.90 | 50.57 | 11,779 |
| Jan 18, 2024 | 54.02 | 57.00 | 54.02 | 56.90 | 50.57 | 12,523 |
| Jan 17, 2024 | 54.05 | 56.00 | 54.05 | 55.99 | 49.76 | 841 |
| Jan 16, 2024 | 55.99 | 56.00 | 55.95 | 56.00 | 49.77 | 3,188 |
| Jan 15, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 51.55 | 205 |
| Jan 12, 2024 | 54.00 | 56.89 | 54.00 | 55.80 | 49.59 | 11,041 |
| Jan 11, 2024 | 55.91 | 55.91 | 53.00 | 55.00 | 48.88 | 1,560 |
| Jan 10, 2024 | 55.95 | 55.95 | 53.50 | 53.50 | 47.55 | 501 |
| Jan 9, 2024 | 55.00 | 55.97 | 54.50 | 55.97 | 49.74 | 740 |
| Jan 8, 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 47.99 | 6,852 |
| Jan 5, 2024 | 55.00 | 57.97 | 54.50 | 54.50 | 48.44 | 2,715 |
| Jan 4, 2024 | 59.20 | 59.20 | 55.00 | 55.92 | 49.70 | 2,937 |
| Jan 3, 2024 | 51.89 | 58.00 | 51.89 | 56.59 | 50.30 | 9,618 |
| Jan 2, 2024 | 52.00 | 52.00 | 51.90 | 51.99 | 46.21 | 2,502 |
| Dec 29, 2023 | 51.80 | 51.80 | 49.00 | 51.50 | 45.77 | 11,868 |
| Dec 28, 2023 | 51.79 | 51.79 | 51.00 | 51.50 | 45.77 | 1,613 |
| Dec 27, 2023 | 51.50 | 51.50 | 49.80 | 50.99 | 45.32 | 6,601 |
| Dec 22, 2023 | 51.47 | 51.50 | 50.01 | 51.50 | 45.77 | 5,826 |
| Dec 21, 2023 | 49.99 | 51.26 | 48.50 | 50.93 | 45.26 | 93,543 |
| Dec 20, 2023 | 49.88 | 49.88 | 47.40 | 48.80 | 43.37 | 19,923 |
| Dec 19, 2023 | 49.90 | 49.90 | 49.87 | 49.87 | 44.32 | 50,086 |
| Dec 18, 2023 | 49.90 | 49.90 | 47.61 | 47.71 | 42.40 | 3,085 |
| Dec 15, 2023 | 48.44 | 48.47 | 47.30 | 47.30 | 42.04 | 2,632 |
| Dec 14, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 43.05 | 10 |
| Dec 13, 2023 | 48.90 | 48.99 | 45.20 | 45.51 | 40.45 | 1,690 |
| Dec 12, 2023 | 48.99 | 48.99 | 47.49 | 47.49 | 42.21 | 28 |
| Dec 11, 2023 | 48.97 | 48.97 | 46.00 | 47.17 | 41.92 | 150 |
| Dec 8, 2023 | 49.88 | 49.88 | 45.05 | 47.32 | 42.06 | 6,074 |
| Dec 7, 2023 | 45.31 | 49.00 | 45.00 | 45.02 | 40.01 | 11,342 |
| Dec 6, 2023 | 47.00 | 48.00 | 45.10 | 45.62 | 40.55 | 5,528 |
| Dec 5, 2023 | 49.79 | 49.79 | 46.01 | 46.01 | 40.89 | 534 |
| Dec 4, 2023 | 46.00 | 48.00 | 45.01 | 46.01 | 40.90 | 2,909 |
| Dec 1, 2023 | 48.00 | 48.00 | 46.10 | 46.40 | 41.24 | 4,500 |
| Nov 30, 2023 | 46.60 | 46.60 | 46.20 | 46.20 | 41.06 | 3,883 |
| Nov 29, 2023 | 47.01 | 47.48 | 46.02 | 47.40 | 42.13 | 6,338 |
| Nov 28, 2023 | 49.89 | 49.89 | 47.20 | 47.20 | 41.95 | 10,862 |
| Nov 27, 2023 | 51.80 | 51.80 | 48.00 | 48.20 | 42.84 | 13,964 |
| Nov 24, 2023 | 1.72 Dividend | |||||
| Nov 24, 2023 | 49.00 | 51.80 | 48.00 | 48.00 | 42.66 | 12,819 |
| Nov 23, 2023 | 49.46 | 50.99 | 48.10 | 50.99 | 43.79 | 55,809 |
| Nov 22, 2023 | 49.49 | 49.49 | 48.00 | 49.47 | 42.49 | 1,401 |
| Nov 21, 2023 | 49.88 | 49.88 | 48.00 | 49.69 | 42.68 | 2,473 |
| Nov 20, 2023 | 49.94 | 49.94 | 49.88 | 49.88 | 42.84 | 850 |
| Nov 17, 2023 | 50.50 | 50.50 | 48.90 | 49.94 | 42.90 | 8,105 |
| Nov 16, 2023 | 47.25 | 51.80 | 46.99 | 49.88 | 42.84 | 243,199 |
| Nov 15, 2023 | 48.84 | 48.84 | 48.49 | 48.49 | 41.65 | 260 |
| Nov 14, 2023 | 49.50 | 49.50 | 46.02 | 48.84 | 41.95 | 7,665 |
| Nov 13, 2023 | 48.49 | 49.00 | 47.01 | 48.95 | 42.04 | 30,273 |
| Nov 10, 2023 | 46.74 | 48.50 | 46.50 | 48.49 | 41.65 | 40,547 |
| Nov 9, 2023 | 48.00 | 49.60 | 46.00 | 46.74 | 40.14 | 65,954 |
| Nov 8, 2023 | 47.99 | 47.99 | 46.00 | 46.00 | 39.51 | 24,115 |
| Nov 7, 2023 | 47.99 | 47.99 | 43.60 | 44.80 | 38.48 | 7,953 |
| Nov 6, 2023 | 43.49 | 44.49 | 43.49 | 43.99 | 37.78 | 90,581 |
| Nov 3, 2023 | 43.49 | 43.78 | 42.50 | 43.44 | 37.31 | 9,193 |
| Nov 2, 2023 | 43.79 | 43.80 | 42.90 | 42.90 | 36.85 | 23,445 |
| Nov 1, 2023 | 44.50 | 44.99 | 43.80 | 43.80 | 37.62 | 22,012 |
| Oct 31, 2023 | 45.97 | 45.97 | 44.99 | 44.99 | 38.64 | 215 |
| Oct 30, 2023 | 44.48 | 44.48 | 43.01 | 43.99 | 37.79 | 3,342 |
Related Tickers
SNI.OL Stolt-Nielsen Limited
328.00
-1.35%
BMS.L Braemar Plc
255.00
-3.77%
601919.SS COSCO SHIPPING Holdings Co., Ltd.
14.67
-0.41%
CKN.L Clarkson PLC
3,450.00
-0.43%
GOGL.OL Golden Ocean Group Limited
118.65
-1.00%
HSHP Himalaya Shipping Ltd.
6.61
-0.45%
ECO Okeanis Eco Tankers Corp.
29.00
0.00%
ASC Ardmore Shipping Corporation
14.80
-0.54%
HAFN Hafnia Limited
6.20
-0.96%
HLAG.DE Hapag-Lloyd Aktiengesellschaft
171.50
0.00%