Paratus Energy Services Ltd. (STO:PLSVO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 48.82
-0.06 (-0.12%)
At close: Mar 2, 2026
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 49.72 | 50.00 | 48.32 | 48.82 | 48.82 | -0.12% | 9,370 |
| Feb 27, 2026 | 48.02 | 49.58 | 47.20 | 48.88 | 48.88 | 3.08% | 7,407 |
| Feb 26, 2026 | 48.52 | 48.52 | 47.42 | 47.42 | 47.42 | -1.41% | 23,255 |
| Feb 25, 2026 | 49.72 | 49.72 | 46.80 | 48.10 | 48.10 | -4.75% | 13,582 |
| Feb 24, 2026 | 50.90 | 50.90 | 50.50 | 50.50 | 50.50 | -0.59% | 265 |
| Feb 23, 2026 | 51.65 | 51.65 | 50.75 | 50.80 | 50.80 | -1.45% | 1,620 |
| Feb 20, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.48% | 18 |
| Feb 19, 2026 | 51.30 | 52.15 | 51.30 | 51.80 | 51.80 | 1.57% | 8,182 |
| Feb 18, 2026 | 50.75 | 51.50 | 50.05 | 51.00 | 51.00 | 0.49% | 375 |
| Feb 17, 2026 | 50.20 | 50.75 | 50.20 | 50.75 | 50.75 | 1.54% | 453 |
| Feb 16, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.88% | 200 |
| Feb 13, 2026 | 49.14 | 49.14 | 48.72 | 49.06 | 49.06 | -0.69% | 2,421 |
| Feb 12, 2026 | 49.00 | 50.05 | 49.00 | 49.40 | 49.40 | 0.41% | 7,765 |
| Feb 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.24% | 177 |
| Feb 10, 2026 | 50.05 | 50.25 | 49.26 | 49.82 | 49.82 | 0.52% | 4,044 |
| Feb 9, 2026 | 48.00 | 49.56 | 47.96 | 49.56 | 49.56 | 3.42% | 5,672 |
| Feb 6, 2026 | 48.16 | 48.22 | 47.72 | 47.92 | 47.92 | 0.29% | 14,391 |
| Feb 5, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.46% | 26 |
| Feb 4, 2026 | 46.84 | 48.30 | 46.84 | 48.00 | 48.00 | 3.23% | 4,998 |
| Feb 3, 2026 | 46.44 | 46.50 | 46.44 | 46.50 | 46.50 | 0.78% | 282 |
| Feb 2, 2026 | 46.20 | 46.52 | 46.00 | 46.14 | 46.14 | -0.43% | 1,958 |
| Jan 30, 2026 | 46.02 | 46.34 | 45.42 | 46.34 | 46.34 | -1.15% | 32,231 |
| Jan 29, 2026 | 46.92 | 46.92 | 46.88 | 46.88 | 46.88 | 0.21% | 21 |
| Jan 28, 2026 | 46.48 | 46.78 | 46.48 | 46.78 | 46.78 | 0.56% | 1,324 |
| Jan 27, 2026 | 46.40 | 47.00 | 46.40 | 46.52 | 46.52 | -0.04% | 7,257 |
| Jan 26, 2026 | 46.62 | 46.62 | 46.40 | 46.54 | 46.54 | -1.02% | 686 |
| Jan 23, 2026 | 46.28 | 47.02 | 46.22 | 47.02 | 47.02 | 4.30% | 1,738 |
| Jan 22, 2026 | 45.46 | 45.96 | 45.00 | 45.08 | 45.08 | - | 8,272 |
| Jan 21, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 1.39% | 680 |
| Jan 20, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.14% | 38 |
| Jan 19, 2026 | 44.70 | 44.70 | 44.40 | 44.40 | 44.40 | -1.55% | 611 |
| Jan 16, 2026 | 44.76 | 45.94 | 44.60 | 45.10 | 45.10 | 0.45% | 6,357 |
| Jan 15, 2026 | 45.32 | 46.28 | 44.90 | 44.90 | 44.90 | -1.41% | 4,601 |
| Jan 14, 2026 | 45.30 | 46.00 | 45.10 | 45.54 | 45.54 | - | 4,201 |
| Jan 13, 2026 | 44.76 | 45.54 | 44.44 | 45.54 | 45.54 | 2.25% | 2,941 |
| Jan 12, 2026 | 44.78 | 44.78 | 44.48 | 44.54 | 44.54 | 0.41% | 1,174 |
| Jan 9, 2026 | 44.64 | 44.78 | 44.36 | 44.36 | 44.36 | 0.82% | 1,447 |
| Jan 8, 2026 | 44.46 | 44.80 | 44.00 | 44.00 | 44.00 | -0.18% | 19,401 |
| Jan 7, 2026 | 45.00 | 45.00 | 44.08 | 44.08 | 44.08 | -2.04% | 5,204 |
| Jan 6, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | 2.97% | 1,941 |
| Jan 5, 2026 | 44.90 | 45.12 | 43.70 | 43.70 | 43.70 | -2.06% | 14,177 |
| Jan 2, 2026 | 44.40 | 44.62 | 44.06 | 44.62 | 44.62 | 1.27% | 15,046 |
| Dec 30, 2025 | 43.74 | 44.80 | 43.74 | 44.06 | 44.06 | 1.76% | 18,273 |
| Dec 29, 2025 | 43.14 | 43.96 | 43.00 | 43.30 | 43.30 | 0.28% | 52,336 |
| Dec 23, 2025 | 42.92 | 43.50 | 42.82 | 43.18 | 43.18 | 0.51% | 116,328 |
| Dec 22, 2025 | 43.38 | 43.38 | 42.72 | 42.96 | 42.96 | 2.68% | 29,594 |
| Dec 19, 2025 | 42.82 | 42.82 | 41.84 | 41.84 | 41.84 | -4.04% | 4,970 |
| Dec 18, 2025 | 44.22 | 44.50 | 43.60 | 43.60 | 43.60 | -2.46% | 21,895 |
| Dec 17, 2025 | 44.50 | 45.30 | 43.92 | 44.70 | 44.70 | -0.40% | 15,320 |
| Dec 16, 2025 | 44.66 | 45.12 | 44.66 | 44.88 | 44.88 | -0.66% | 21,528 |