Paratus Energy Services Ltd. (STO:PLSVO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 38.88
-1.12 (-2.80%)
At close: Oct 10, 2025
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 39.14 | 39.42 | 38.48 | 38.88 | 38.88 | -2.80% | 40,295 |
| Oct 9, 2025 | 39.24 | 40.38 | 39.24 | 40.00 | 40.00 | -2.39% | 13,186 |
| Oct 8, 2025 | 40.12 | 40.98 | 40.12 | 40.98 | 40.98 | -0.39% | 1,884 |
| Oct 7, 2025 | 41.16 | 41.56 | 41.14 | 41.14 | 41.14 | -1.30% | 5,674 |
| Oct 6, 2025 | 40.72 | 41.68 | 40.70 | 41.68 | 41.68 | 2.81% | 5,832 |
| Oct 2, 2025 | 41.12 | 41.30 | 40.54 | 40.54 | 40.54 | -0.49% | 17,201 |
| Oct 1, 2025 | 40.80 | 41.34 | 40.74 | 40.74 | 40.74 | -1.31% | 19,610 |
| Sep 30, 2025 | 41.06 | 41.30 | 40.88 | 41.28 | 41.28 | -0.48% | 4,519 |
| Sep 29, 2025 | 41.38 | 41.48 | 41.14 | 41.48 | 41.48 | -1.66% | 1,928 |
| Sep 26, 2025 | 41.86 | 42.18 | 41.86 | 42.18 | 42.18 | 1.15% | 1,080 |
| Sep 25, 2025 | 42.86 | 42.86 | 41.52 | 41.70 | 41.70 | -0.14% | 29,561 |
| Sep 24, 2025 | 41.54 | 41.76 | 41.54 | 41.76 | 41.76 | -9.61% | 197 |
| Sep 23, 2025 | 41.26 | 46.34 | 41.20 | 46.20 | 46.20 | 11.54% | 6,119 |
| Sep 22, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -1.10% | 554 |
| Sep 19, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -1.92% | 122 |
| Sep 18, 2025 | 42.48 | 47.48 | 42.42 | 42.70 | 42.70 | 1.28% | 9,403 |
| Sep 17, 2025 | 41.66 | 42.16 | 41.66 | 42.16 | 42.16 | 4.15% | 22,582 |
| Sep 16, 2025 | 39.88 | 40.82 | 39.86 | 40.48 | 40.48 | 1.61% | 155,596 |
| Sep 15, 2025 | 40.22 | 40.50 | 39.84 | 39.84 | 39.84 | -0.40% | 2,959 |
| Sep 12, 2025 | 40.50 | 40.50 | 39.86 | 40.00 | 40.00 | 1.16% | 20,734 |
| Sep 11, 2025 | 39.90 | 39.90 | 39.54 | 39.54 | 39.54 | -2.61% | 749 |
| Sep 10, 2025 | 40.00 | 40.62 | 40.00 | 40.60 | 40.60 | -0.25% | 37,358 |
| Sep 9, 2025 | 39.94 | 40.70 | 39.94 | 40.70 | 40.70 | 1.24% | 1,535 |
| Sep 8, 2025 | 40.42 | 40.42 | 39.94 | 40.20 | 40.20 | 2.45% | 4,490 |
| Sep 5, 2025 | 40.02 | 40.02 | 39.24 | 39.24 | 39.24 | -2.92% | 7,064 |
| Sep 3, 2025 | 40.92 | 40.92 | 40.24 | 40.42 | 40.42 | -1.46% | 2,824 |
| Sep 2, 2025 | 41.06 | 41.06 | 41.02 | 41.02 | 41.02 | -5.66% | 694 |
| Sep 1, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 41.25 | -0.91% | 75 |
| Aug 29, 2025 | 43.90 | 43.94 | 43.88 | 43.88 | 41.63 | 2.43% | 12,811 |
| Aug 28, 2025 | 44.24 | 44.24 | 42.84 | 42.84 | 40.64 | -0.23% | 22,166 |
| Aug 27, 2025 | 43.04 | 43.42 | 42.94 | 42.94 | 40.74 | -0.28% | 12,243 |
| Aug 26, 2025 | 43.00 | 43.56 | 42.20 | 43.06 | 40.85 | 3.66% | 42,430 |
| Aug 25, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 39.41 | -1.10% | 1,806 |
| Aug 22, 2025 | 42.40 | 42.40 | 41.04 | 42.00 | 39.85 | 0.48% | 12,241 |
| Aug 21, 2025 | 41.92 | 41.92 | 41.30 | 41.80 | 39.66 | 0.38% | 13,343 |
| Aug 20, 2025 | 41.46 | 41.64 | 41.18 | 41.64 | 39.50 | 0.92% | 30,765 |
| Aug 19, 2025 | 41.40 | 41.40 | 41.04 | 41.26 | 39.14 | 0.59% | 6,721 |
| Aug 18, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 38.92 | 0.05% | 307 |
| Aug 15, 2025 | 40.78 | 41.02 | 40.56 | 41.00 | 38.90 | 0.05% | 11,771 |
| Aug 14, 2025 | 41.12 | 41.12 | 40.98 | 40.98 | 38.88 | -0.19% | 2,566 |
| Aug 13, 2025 | 41.50 | 41.50 | 41.02 | 41.06 | 38.95 | -0.29% | 1,135 |
| Aug 12, 2025 | 40.28 | 41.18 | 40.28 | 41.18 | 39.07 | 1.08% | 6,649 |
| Aug 11, 2025 | 39.80 | 40.74 | 39.50 | 40.74 | 38.65 | 1.85% | 36,496 |
| Aug 8, 2025 | 40.40 | 40.44 | 40.00 | 40.00 | 37.95 | - | 14,337 |
| Aug 7, 2025 | 42.20 | 42.22 | 39.96 | 40.00 | 37.95 | -5.97% | 29,711 |
| Aug 6, 2025 | 42.00 | 42.82 | 42.00 | 42.54 | 40.36 | 4.06% | 23,492 |
| Aug 5, 2025 | 40.90 | 40.90 | 40.78 | 40.88 | 38.78 | 3.91% | 3,629 |
| Aug 4, 2025 | 39.58 | 39.58 | 39.34 | 39.34 | 37.32 | 1.97% | 18 |
| Aug 1, 2025 | 38.54 | 38.92 | 38.38 | 38.58 | 36.60 | -1.78% | 13,571 |
| Jul 31, 2025 | 39.44 | 39.56 | 39.28 | 39.28 | 37.27 | -1.50% | 17,360 |