Paratus Energy Services Ltd. (OSL:PLSV)
Norway · Delayed Price · Currency is NOK 46.65
-2.50 (-5.09%)
Jun 4, 2026, 4:25 PM CET
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 47.55 | 47.65 | 46.55 | 47.00 | - | -0.25% | 173,318 |
| Jun 3, 2026 | 50.20 | 50.20 | 48.85 | 49.15 | 47.12 | -0.51% | 461,156 |
| Jun 2, 2026 | 51.00 | 51.00 | 49.30 | 49.40 | 47.36 | -1.10% | 221,571 |
| Jun 1, 2026 | 49.15 | 50.40 | 49.00 | 49.95 | 47.89 | 3.42% | 373,043 |
| May 29, 2026 | 50.70 | 51.30 | 47.30 | 48.30 | 46.31 | -4.36% | 1,017,522 |
| May 28, 2026 | 49.90 | 51.00 | 49.75 | 50.50 | 48.41 | 1.81% | 182,523 |
| May 27, 2026 | 50.10 | 50.50 | 49.45 | 49.60 | 47.55 | -1.39% | 185,846 |
| May 26, 2026 | 51.70 | 51.70 | 49.65 | 50.30 | 48.22 | -1.95% | 256,775 |
| May 22, 2026 | 52.00 | 52.00 | 50.90 | 51.30 | 49.18 | -0.77% | 244,927 |
| May 21, 2026 | 51.10 | 51.90 | 51.10 | 51.70 | 49.56 | 1.37% | 384,171 |
| May 20, 2026 | 50.50 | 51.30 | 50.40 | 51.00 | 48.89 | 0.39% | 350,595 |
| May 19, 2026 | 51.40 | 51.40 | 50.30 | 50.80 | 48.70 | -0.20% | 348,334 |
| May 18, 2026 | 51.80 | 51.80 | 50.60 | 50.90 | 48.80 | -0.97% | 288,719 |
| May 15, 2026 | 51.50 | 51.70 | 51.10 | 51.40 | 49.28 | 0.78% | 202,789 |
| May 13, 2026 | 50.80 | 51.50 | 50.50 | 51.00 | 48.89 | 0.39% | 167,463 |
| May 12, 2026 | 51.00 | 51.70 | 50.60 | 50.80 | 48.70 | - | 201,893 |
| May 11, 2026 | 50.40 | 51.20 | 50.40 | 50.80 | 48.70 | 1.40% | 156,058 |
| May 8, 2026 | 49.60 | 50.10 | 49.35 | 50.10 | 48.03 | 1.21% | 508,753 |
| May 7, 2026 | 49.45 | 50.00 | 48.80 | 49.50 | 47.46 | 0.30% | 415,858 |
| May 6, 2026 | 51.90 | 51.90 | 49.30 | 49.35 | 47.31 | -4.73% | 1,009,013 |
| May 5, 2026 | 50.50 | 51.80 | 50.30 | 51.80 | 49.66 | 1.97% | 207,516 |
| May 4, 2026 | 51.60 | 51.80 | 50.80 | 50.80 | 48.70 | -1.17% | 142,613 |
| Apr 30, 2026 | 50.40 | 51.40 | 49.85 | 51.40 | 49.28 | 2.59% | 244,954 |
| Apr 29, 2026 | 50.20 | 51.00 | 50.10 | 50.10 | 48.03 | 0.20% | 167,033 |
| Apr 28, 2026 | 49.80 | 50.40 | 49.70 | 50.00 | 47.93 | 0.91% | 226,097 |
| Apr 27, 2026 | 49.95 | 50.60 | 49.40 | 49.55 | 47.50 | 0.10% | 292,746 |
| Apr 24, 2026 | 49.70 | 50.00 | 49.35 | 49.50 | 47.46 | -0.20% | 172,733 |
| Apr 23, 2026 | 49.80 | 50.20 | 49.25 | 49.60 | 47.55 | 0.20% | 779,740 |
| Apr 22, 2026 | 49.90 | 49.90 | 48.80 | 49.50 | 47.46 | 1.02% | 1,234,641 |
| Apr 21, 2026 | 50.00 | 50.20 | 48.50 | 49.00 | 46.98 | -1.11% | 2,896,072 |
| Apr 20, 2026 | 49.20 | 50.30 | 48.85 | 49.55 | 47.50 | 3.12% | 611,254 |
| Apr 17, 2026 | 47.85 | 50.30 | 47.80 | 48.05 | 46.07 | 1.05% | 520,028 |
| Apr 16, 2026 | 49.00 | 49.05 | 47.25 | 47.55 | 45.59 | -1.04% | 132,973 |
| Apr 15, 2026 | 48.80 | 48.90 | 48.00 | 48.05 | 46.07 | -1.74% | 219,125 |
| Apr 14, 2026 | 49.40 | 49.65 | 48.80 | 48.90 | 46.88 | - | 204,152 |
| Apr 13, 2026 | 48.25 | 49.00 | 47.35 | 48.90 | 46.88 | 1.88% | 219,455 |
| Apr 10, 2026 | 46.20 | 48.20 | 46.00 | 48.00 | 46.02 | 4.35% | 301,276 |
| Apr 9, 2026 | 46.00 | 46.95 | 45.95 | 46.00 | 44.10 | 0.22% | 577,131 |
| Apr 8, 2026 | 46.55 | 46.60 | 45.55 | 45.90 | 44.00 | -1.50% | 297,670 |
| Apr 7, 2026 | 46.50 | 47.45 | 46.40 | 46.60 | 44.68 | 0.65% | 292,915 |
| Apr 1, 2026 | 46.42 | 46.72 | 45.40 | 46.30 | 44.39 | - | 149,402 |
| Mar 31, 2026 | 45.66 | 46.30 | 44.70 | 46.30 | 44.39 | 1.94% | 219,062 |
| Mar 30, 2026 | 45.66 | 45.82 | 45.12 | 45.42 | 43.54 | 0.09% | 197,015 |
| Mar 27, 2026 | 45.50 | 45.70 | 44.52 | 45.38 | 43.51 | 0.49% | 228,419 |
| Mar 26, 2026 | 46.30 | 46.30 | 44.80 | 45.16 | 43.29 | -1.57% | 243,488 |
| Mar 25, 2026 | 44.42 | 45.88 | 44.10 | 45.88 | 43.99 | 3.94% | 767,751 |
| Mar 24, 2026 | 44.86 | 45.54 | 43.50 | 44.14 | 42.32 | 2.18% | 975,825 |
| Mar 23, 2026 | 42.40 | 43.24 | 41.34 | 43.20 | 41.42 | 0.70% | 299,063 |
| Mar 20, 2026 | 43.30 | 43.68 | 42.76 | 42.90 | 41.13 | -0.60% | 252,293 |
| Mar 19, 2026 | 43.30 | 43.60 | 42.50 | 43.16 | 41.38 | -0.32% | 283,389 |