Oslo - Delayed Quote
NOK
Capital Tankers Corp. (CAPT.OL)
178.00
0.00
(0.00%)
At close: November 6 at 4:28:17 PM GMT+1
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
Nov 6, 2026
174.86
181.58
173.70
178.00
178.00
395,088
Nov 5, 2026
178.98
184.00
172.94
178.00
178.00
365,300
Nov 4, 2026
191.50
196.56
183.50
187.00
187.00
187,154
Nov 3, 2026
196.40
196.40
184.84
192.00
192.00
505,482
Nov 2, 2026
205.35
209.70
198.02
199.50
199.50
276,147
Oct 30, 2026
206.00
208.20
205.40
206.85
206.85
244,498
Oct 29, 2026
199.92
207.30
199.90
205.35
205.35
253,418
Oct 28, 2026
192.80
201.95
192.80
198.62
198.62
277,723
Oct 27, 2026
198.00
199.02
193.52
193.52
193.52
231,363
Oct 26, 2026
193.66
198.50
192.80
197.90
197.90
143,180
Oct 23, 2026
193.96
197.20
193.00
194.70
194.70
346,068
Oct 22, 2026
193.00
195.48
189.00
194.80
194.80
542,439
Oct 21, 2026
190.00
190.98
186.02
190.50
190.50
358,189
Oct 20, 2026
189.00
191.72
184.00
189.50
189.50
460,051
Oct 19, 2026
197.00
198.02
191.44
191.64
191.64
271,508
Oct 16, 2026
191.76
197.96
190.70
195.10
195.10
447,957
Oct 15, 2026
196.78
198.00
190.02
191.80
191.80
844,390
Oct 14, 2026
208.55
215.95
201.00
202.30
202.30
576,112
Oct 13, 2026
210.30
211.00
203.20
206.85
206.85
430,938
Oct 12, 2026
196.54
209.30
193.60
208.85
208.85
559,871
Oct 9, 2026
194.20
196.64
192.16
196.64
196.64
376,338
Oct 8, 2026
192.00
195.60
185.98
194.98
194.98
616,231
Oct 7, 2026
191.00
193.54
189.22
191.30
191.30
630,875
Oct 6, 2026
195.00
195.56
187.50
188.00
188.00
641,338
Oct 5, 2026
191.00
195.12
190.06
193.00
193.00
668,828
Oct 2, 2026
179.46
184.68
179.46
184.50
184.50
514,291
Oct 1, 2026
175.00
178.36
168.32
178.36
178.36
248,577
Sep 30, 2026
172.50
177.12
171.44
173.72
173.72
259,540
Sep 29, 2026
172.14
172.94
169.82
171.54
171.54
84,386
Sep 28, 2026
169.60
173.80
169.60
173.00
173.00
137,621
Sep 25, 2026
172.50
172.52
166.54
168.50
168.50
571,879
Sep 24, 2026
176.88
176.88
169.76
172.50
172.50
257,078
Sep 23, 2026
173.00
177.00
171.20
175.00
175.00
301,674
Sep 22, 2026
178.38
180.00
170.26
174.44
174.44
523,122
Sep 21, 2026
188.38
188.38
180.48
181.08
181.08
230,467
Sep 18, 2026
187.70
189.44
184.52
185.52
185.52
420,211
Sep 17, 2026
188.24
190.04
184.00
187.52
187.52
425,942
Sep 16, 2026
184.00
187.40
179.94
187.40
187.40
470,546
Sep 15, 2026
176.00
185.00
176.00
182.44
182.44
953,092
Sep 14, 2026
177.26
179.98
173.80
175.20
175.20
342,999
Sep 11, 2026
172.12
178.00
172.10
175.54
175.54
329,814
Sep 10, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
173.46
175.66
171.00
171.00
171.00
237,992
Sep 9, 2026
173.48
176.76
173.48
175.66
172.66
266,835
Sep 8, 2026
173.00
176.56
172.20
172.20
169.26
260,762
Sep 7, 2026
174.20
175.14
171.02
172.52
169.57
310,037
Sep 4, 2026
165.90
172.94
165.20
172.94
169.99
581,026
Sep 3, 2026
160.62
164.50
160.38
164.50
161.69
335,633
Sep 2, 2026
160.38
162.50
158.02
160.00
157.27
481,782
Sep 1, 2026
159.92
160.48
152.52
157.00
154.32
558,331
Aug 31, 2026
155.96
161.00
154.00
159.22
156.50
460,053
Aug 28, 2026
152.00
155.00
150.28
154.16
151.53
388,528
Aug 27, 2026
150.00
151.22
146.48
150.38
147.81
219,366
Aug 26, 2026
153.74
154.52
146.92
147.94
145.41
192,218
Aug 25, 2026
155.58
156.04
153.18
153.84
151.21
192,219
Aug 24, 2026
157.00
157.00
152.60
154.78
152.14
155,480
Aug 21, 2026
152.88
158.00
152.88
157.00
154.32
463,890
Aug 20, 2026
151.82
154.18
150.48
154.18
151.55
375,534
Aug 19, 2026
148.50
154.26
147.00
154.26
151.63
336,106
Aug 18, 2026
142.00
148.60
142.00
147.20
144.69
362,208
Aug 17, 2026
138.50
141.96
138.50
141.96
139.54
202,156
Aug 14, 2026
138.00
138.50
135.78
138.50
136.13
197,293
Aug 13, 2026
136.00
138.50
135.80
138.02
135.66
265,142
Aug 12, 2026
133.50
135.80
133.40
135.80
133.48
116,245
Aug 11, 2026
133.16
134.72
132.32
133.96
131.67
117,017
Aug 10, 2026
133.10
134.08
132.00
133.86
131.57
82,058
Aug 7, 2026
133.40
134.04
132.04
132.28
130.02
126,479
Aug 6, 2026
129.18
134.22
128.50
134.22
131.93
156,317
Aug 5, 2026
134.00
134.50
129.12
129.54
127.33
188,115
Aug 4, 2026
131.80
133.50
131.48
132.14
129.88
177,796
Aug 3, 2026
128.28
131.86
127.58
130.04
127.82
100,236
Jul 31, 2026
126.98
129.02
126.60
128.02
125.83
77,780
Jul 30, 2026
128.22
129.60
126.80
126.80
124.63
139,063
Jul 29, 2026
129.06
130.80
127.00
127.74
125.56
200,595
Jul 28, 2026
125.50
129.96
125.50
127.82
125.64
214,260
Jul 27, 2026
125.50
126.66
124.02
125.00
122.87
185,956
Jul 24, 2026
124.10
125.70
123.48
124.58
122.45
61,397
Jul 23, 2026
126.00
126.00
124.00
124.04
121.92
60,234
Jul 22, 2026
124.50
125.94
122.62
125.30
123.16
79,019
Jul 21, 2026
123.00
126.20
121.18
122.72
120.62
86,565
Jul 20, 2026
124.96
124.96
120.18
121.96
119.88
90,181
Jul 17, 2026
126.00
127.66
121.00
122.50
120.41
147,367
Jul 16, 2026
129.00
129.00
125.04
126.32
124.16
91,650
Jul 15, 2026
129.82
132.08
126.78
129.00
126.80
149,776
Jul 14, 2026
129.48
131.28
127.06
129.82
127.60
66,108
Jul 13, 2026
127.60
132.36
127.52
130.00
127.78
67,072
Jul 10, 2026
126.16
129.20
126.16
127.28
125.11
48,518
Jul 9, 2026
135.00
135.00
126.86
126.86
124.69
270,368
Jul 8, 2026
133.00
133.60
131.02
132.00
129.75
65,033
Jul 7, 2026
132.42
134.14
131.96
132.00
129.75
58,182
Jul 6, 2026
135.30
135.30
130.40
133.00
130.73
124,474
Jul 3, 2026
131.50
135.86
131.20
134.32
132.03
186,861
Jul 2, 2026
124.06
130.78
123.10
130.68
128.45
138,052
Jul 1, 2026
127.00
127.00
123.20
123.78
121.67
72,593
Jun 30, 2026
124.02
126.52
124.02
125.00
122.87
133,319
Jun 29, 2026
125.94
127.50
123.52
126.14
123.99
412,977
Jun 26, 2026
132.00
132.00
126.00
126.90
124.73
212,719
Jun 25, 2026
133.16
134.80
132.00
132.20
129.94
1,623,132
Jun 24, 2026
134.00
138.80
134.00
134.00
131.71
662,274
Jun 23, 2026
130.76
133.72
130.76
133.46
131.18
253,251
Jun 22, 2026
129.02
132.14
128.60
132.14
129.88
125,830
Jun 19, 2026
127.02
129.96
127.02
128.26
126.07
63,490
Jun 18, 2026
127.50
128.20
124.40
126.64
124.48
313,382
Jun 17, 2026
129.00
129.00
126.42
126.80
124.63
130,719
Jun 16, 2026
126.50
129.90
126.50
128.50
126.31
477,986
Jun 15, 2026
122.56
128.60
122.56
126.38
124.22
400,209
Jun 12, 2026
121.40
122.82
117.58
119.94
117.89
104,998
Jun 11, 2026
118.56
122.18
118.56
121.30
119.23
140,261
Jun 10, 2026
116.96
119.92
114.54
118.46
116.44
125,181
Jun 9, 2026
114.00
116.64
113.00
116.20
114.22
206,594
Jun 8, 2026
116.00
116.30
114.00
114.36
112.41
215,601
Jun 5, 2026
118.50
123.78
114.70
116.36
114.37
451,285
Jun 4, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
121.00
121.00
118.00
118.72
116.69
141,725
Jun 3, 2026
123.70
123.70
121.26
121.26
118.70
99,631
Jun 2, 2026
126.50
126.90
123.02
123.84
121.22
342,196
Jun 1, 2026
126.00
126.82
121.50
126.82
124.14
338,902
May 29, 2026
126.20
126.20
123.00
124.22
121.60
406,411
May 28, 2026
126.20
126.50
123.82
124.08
121.46
53,417
May 27, 2026
127.00
128.62
125.78
125.96
123.30
159,509
May 26, 2026
129.00
130.26
124.20
126.00
123.34
215,040
May 22, 2026
127.50
128.00
125.70
126.80
124.12
146,767
May 21, 2026
126.00
129.08
126.00
127.50
124.81
252,458
May 20, 2026
124.00
126.48
123.26
126.00
123.34
420,158
May 19, 2026
122.36
124.60
122.00
123.74
121.13
135,045
May 18, 2026
123.30
123.30
120.02
121.56
118.99
113,820
May 15, 2026
124.42
124.84
121.60
122.00
119.42
155,261
May 13, 2026
122.80
124.40
122.00
123.86
121.24
298,782
May 12, 2026
123.20
124.62
122.04
122.78
120.19
96,491
May 11, 2026
124.00
125.96
123.00
123.00
120.40
229,996
May 8, 2026
122.00
123.98
122.00
123.64
121.03
167,142
May 7, 2026
124.12
124.12
121.00
122.00
119.42
294,488
May 6, 2026
128.00
128.22
123.12
123.14
120.54
849,713
May 5, 2026
126.90
128.92
126.90
127.90
125.20
257,344
May 4, 2026
126.82
127.48
124.98
127.00
124.32
178,412
Apr 30, 2026
128.00
128.00
126.00
126.00
123.34
92,488
Apr 29, 2026
130.00
130.00
127.86
127.90
125.20
76,213
Apr 28, 2026
127.78
130.50
127.76
128.70
125.98
137,992
Apr 27, 2026
127.00
128.66
126.06
127.18
124.49
50,197
Apr 24, 2026
130.40
130.40
126.50
126.64
123.96
56,995
Apr 23, 2026
127.04
128.80
125.04
128.36
125.65
171,556
Apr 22, 2026
134.20
134.28
126.62
126.62
123.94
186,165
Apr 21, 2026
132.46
136.60
132.26
134.20
131.36
205,229
Apr 20, 2026
136.00
136.00
131.54
132.04
129.25
368,716
