Stainless Tankers ASA (ZC0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 5.04 | 5.42 | 5.04 | 5.40 | 5.40 | 400 |
| Jun 24, 2024 | 5.02 | 5.44 | 5.02 | 5.40 | 5.40 | - |
| Jun 21, 2024 | 5.04 | 5.46 | 5.04 | 5.46 | 5.46 | - |
| Jun 20, 2024 | 4.95 | 5.48 | 4.95 | 5.48 | 5.48 | - |
| Jun 19, 2024 | 5.04 | 5.46 | 5.04 | 5.46 | 5.46 | - |
| Jun 18, 2024 | 5.00 | 5.42 | 5.00 | 5.42 | 5.42 | - |
| Jun 17, 2024 | 5.12 | 5.36 | 5.12 | 5.32 | 5.32 | - |
| Jun 14, 2024 | 5.18 | 5.52 | 5.18 | 5.52 | 5.52 | - |
| Jun 13, 2024 | 5.06 | 5.56 | 5.06 | 5.54 | 5.54 | - |
| Jun 12, 2024 | 4.97 | 5.54 | 4.97 | 5.54 | 5.54 | - |
| Jun 11, 2024 | 5.04 | 5.42 | 5.04 | 5.30 | 5.30 | - |
| Jun 10, 2024 | 5.02 | 5.44 | 5.02 | 5.36 | 5.36 | - |
| Jun 07, 2024 | 5.10 | 5.44 | 5.10 | 5.36 | 5.36 | - |
| Jun 06, 2024 | 5.06 | 5.56 | 5.06 | 5.44 | 5.44 | - |
| Jun 05, 2024 | 4.98 | 5.50 | 4.98 | 5.42 | 5.42 | - |
| Jun 04, 2024 | 5.22 | 5.48 | 5.22 | 5.36 | 5.36 | - |
| Jun 04, 2024 | 0.230868 Dividend | |||||
| Jun 03, 2024 | 5.26 | 5.76 | 5.26 | 5.72 | 5.49 | - |
| May 31, 2024 | 5.24 | 5.76 | 5.24 | 5.70 | 5.47 | - |
| May 30, 2024 | 5.12 | 5.70 | 5.12 | 5.70 | 5.47 | - |
| May 29, 2024 | 5.76 | 5.76 | 5.50 | 5.50 | 5.28 | 400 |
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.45 | - |
| May 15, 2024 | 5.16 | 5.66 | 5.16 | 5.66 | 5.43 | - |
| May 14, 2024 | 5.18 | 5.60 | 5.18 | 5.56 | 5.34 | - |
| May 13, 2024 | 5.00 | 5.62 | 5.00 | 5.60 | 5.37 | - |
| May 10, 2024 | 5.02 | 5.50 | 5.02 | 5.44 | 5.22 | - |
| May 09, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.80 | - |
| May 08, 2024 | 4.87 | 5.32 | 4.87 | 5.30 | 5.09 | - |
| May 07, 2024 | 5.14 | 5.18 | 5.14 | 5.18 | 4.97 | - |
| May 06, 2024 | 5.04 | 5.14 | 5.04 | 5.14 | 4.93 | - |
| May 03, 2024 | 5.00 | 5.08 | 5.00 | 5.08 | 4.87 | - |
| May 02, 2024 | 5.00 | 5.04 | 5.00 | 5.04 | 4.84 | - |
| Apr 30, 2024 | 4.92 | 5.02 | 4.92 | 5.02 | 4.82 | - |
| Apr 29, 2024 | 5.06 | 5.06 | 5.02 | 5.04 | 4.84 | - |
| Apr 26, 2024 | 5.06 | 5.12 | 5.06 | 5.08 | 4.87 | - |
| Apr 25, 2024 | 5.00 | 5.04 | 5.00 | 5.02 | 4.82 | - |
| Apr 24, 2024 | 4.97 | 5.10 | 4.97 | 5.10 | 4.89 | - |
| Apr 23, 2024 | 4.92 | 4.96 | 4.91 | 4.96 | 4.76 | - |
| Apr 22, 2024 | 4.87 | 5.12 | 4.87 | 4.93 | 4.73 | 100 |
| Apr 19, 2024 | 4.87 | 4.88 | 4.87 | 4.88 | 4.68 | - |
| Apr 18, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.67 | - |
| Apr 17, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.67 | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.20 | 320 |
| Apr 09, 2024 | 4.47 | 4.71 | 4.47 | 4.71 | 4.52 | - |
| Apr 08, 2024 | 4.45 | 5.46 | 4.45 | 5.46 | 5.24 | 480 |
| Apr 05, 2024 | 4.45 | 4.91 | 4.45 | 4.85 | 4.65 | - |
| Apr 04, 2024 | 4.45 | 4.85 | 4.45 | 4.85 | 4.65 | - |
| Apr 03, 2024 | 4.33 | 4.99 | 4.33 | 4.94 | 4.74 | 626 |
| Apr 02, 2024 | 4.38 | 4.83 | 4.38 | 4.77 | 4.58 | - |
| Mar 28, 2024 | 4.41 | 4.41 | 4.39 | 4.39 | 4.22 | - |
| Mar 27, 2024 | 4.34 | 4.41 | 4.32 | 4.41 | 4.24 | - |
| Mar 26, 2024 | 4.41 | 4.79 | 4.41 | 4.72 | 4.53 | - |
| Mar 25, 2024 | 4.41 | 4.84 | 4.41 | 4.83 | 4.64 | 414 |
| Mar 22, 2024 | 4.38 | 4.91 | 4.38 | 4.80 | 4.61 | 430 |
| Mar 21, 2024 | 4.26 | 4.64 | 4.26 | 4.64 | 4.45 | - |
| Mar 20, 2024 | 4.24 | 4.61 | 4.24 | 4.61 | 4.42 | - |
| Mar 19, 2024 | 4.70 | 4.72 | 4.61 | 4.72 | 4.53 | 100 |
| Mar 18, 2024 | 4.34 | 4.72 | 4.34 | 4.72 | 4.53 | - |
| Mar 15, 2024 | 4.29 | 4.72 | 4.29 | 4.72 | 4.53 | - |
| Mar 14, 2024 | 4.34 | 4.73 | 4.34 | 4.54 | 4.36 | - |
| Mar 13, 2024 | 4.36 | 4.74 | 4.36 | 4.71 | 4.52 | - |
| Mar 12, 2024 | 4.34 | 4.74 | 4.34 | 4.74 | 4.55 | - |
| Mar 11, 2024 | 4.34 | 4.75 | 4.34 | 4.72 | 4.52 | - |
| Mar 08, 2024 | 4.36 | 4.76 | 4.36 | 4.76 | 4.56 | - |
| Mar 07, 2024 | 4.36 | 4.74 | 4.36 | 4.74 | 4.54 | - |
| Mar 06, 2024 | 4.40 | 4.87 | 4.40 | 4.74 | 4.55 | - |
| Mar 05, 2024 | 4.50 | 4.89 | 4.50 | 4.72 | 4.53 | - |
| Mar 04, 2024 | 4.41 | 4.82 | 4.41 | 4.73 | 4.54 | - |
| Mar 01, 2024 | 4.32 | 4.72 | 4.32 | 4.72 | 4.53 | - |
| Feb 29, 2024 | 4.32 | 4.70 | 4.32 | 4.70 | 4.51 | - |
| Feb 28, 2024 | 4.25 | 4.80 | 4.25 | 4.70 | 4.51 | - |
| Feb 27, 2024 | 4.32 | 4.82 | 4.32 | 4.72 | 4.53 | 200 |
| Feb 26, 2024 | 4.39 | 4.91 | 4.39 | 4.91 | 4.72 | - |
| Feb 23, 2024 | 4.46 | 4.86 | 4.46 | 4.72 | 4.53 | - |
| Feb 22, 2024 | 4.58 | 4.99 | 4.58 | 4.76 | 4.56 | - |
| Feb 22, 2024 | 0.20808 Dividend | |||||
| Feb 21, 2024 | 5.08 | 5.09 | 4.99 | 4.99 | 4.59 | - |
| Feb 20, 2024 | 5.06 | 5.14 | 5.06 | 5.10 | 4.69 | - |
| Feb 19, 2024 | 5.20 | 5.21 | 5.15 | 5.15 | 4.74 | - |
| Feb 16, 2024 | 5.16 | 5.28 | 5.11 | 5.11 | 4.70 | - |
| Feb 15, 2024 | 5.08 | 5.11 | 5.00 | 5.00 | 4.60 | - |
| Feb 14, 2024 | 5.16 | 5.37 | 5.08 | 5.08 | 4.67 | - |
| Feb 13, 2024 | 5.29 | 5.29 | 5.20 | 5.20 | 4.78 | - |
| Feb 12, 2024 | 5.08 | 5.30 | 5.08 | 5.30 | 4.87 | - |
| Feb 09, 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 4.60 | - |
| Feb 08, 2024 | 5.10 | 5.10 | 4.99 | 4.99 | 4.59 | - |
| Feb 07, 2024 | 4.99 | 5.25 | 4.99 | 5.15 | 4.74 | - |
| Feb 06, 2024 | 5.01 | 5.06 | 5.01 | 5.01 | 4.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.