Paratus Energy Services Ltd. (STO:PLSVO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 43.88
+1.04 (2.43%)
At close: Aug 29, 2025
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 40.52 | 40.52 | 39.80 | 39.88 | 37.84 | -0.05% | 18,193 |
| Jul 29, 2025 | 39.10 | 39.90 | 39.10 | 39.90 | 37.85 | 3.21% | 39,898 |
| Jul 28, 2025 | 38.78 | 38.78 | 38.66 | 38.66 | 36.68 | 0.99% | 5,320 |
| Jul 25, 2025 | 39.26 | 39.26 | 38.28 | 38.28 | 36.32 | -1.90% | 4,080 |
| Jul 24, 2025 | 38.50 | 39.28 | 38.50 | 39.02 | 37.02 | 2.68% | 28,776 |
| Jul 23, 2025 | 37.28 | 38.78 | 37.28 | 38.00 | 36.05 | 6.92% | 30,253 |
| Jul 22, 2025 | 35.60 | 35.60 | 35.54 | 35.54 | 33.72 | -0.17% | 9,300 |
| Jul 21, 2025 | 35.66 | 35.66 | 35.56 | 35.60 | 33.77 | -0.39% | 10,362 |
| Jul 18, 2025 | 36.00 | 36.00 | 35.68 | 35.74 | 33.91 | -1.27% | 8,880 |
| Jul 17, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 34.34 | -0.28% | 1,068 |
| Jul 16, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 34.44 | 1.00% | 300 |
| Jul 14, 2025 | 36.00 | 36.80 | 35.30 | 35.94 | 34.10 | -0.06% | 6,700 |
| Jul 11, 2025 | 36.00 | 36.10 | 35.96 | 35.96 | 34.12 | 1.01% | 7,734 |
| Jul 10, 2025 | 36.10 | 36.10 | 35.20 | 35.60 | 33.77 | -1.39% | 47,300 |
| Jul 9, 2025 | 35.80 | 36.10 | 35.76 | 36.10 | 34.25 | 3.44% | 5,600 |
| Jul 8, 2025 | 35.38 | 35.38 | 34.90 | 34.90 | 33.11 | -1.97% | 2,394 |
| Jul 7, 2025 | 35.34 | 35.60 | 35.20 | 35.60 | 33.77 | -0.78% | 57,874 |
| Jul 4, 2025 | 35.40 | 41.80 | 35.00 | 35.88 | 34.04 | 0.17% | 34,751 |
| Jul 3, 2025 | 35.78 | 35.82 | 35.72 | 35.82 | 33.98 | 0.90% | 29,218 |
| Jul 2, 2025 | 35.14 | 36.52 | 34.40 | 35.50 | 33.68 | 3.26% | 50,373 |
| Jul 1, 2025 | 34.24 | 34.42 | 34.24 | 34.38 | 32.62 | 0.06% | 23,868 |
| Jun 30, 2025 | 34.32 | 34.36 | 34.32 | 34.36 | 32.60 | -0.12% | 5,787 |
| Jun 27, 2025 | 34.50 | 34.50 | 34.40 | 34.40 | 32.64 | -0.58% | 22,617 |
| Jun 26, 2025 | 34.50 | 34.60 | 34.48 | 34.60 | 32.83 | -0.80% | 30,116 |
| Jun 25, 2025 | 34.60 | 34.90 | 34.60 | 34.88 | 33.09 | 0.17% | 111,180 |
| Jun 24, 2025 | 34.24 | 34.86 | 34.24 | 34.82 | 33.03 | -0.51% | 16,504 |