Paratus Energy Services Ltd. (STO:PLSVO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 48.20
-1.50 (-3.02%)
At close: Sep 22, 2026
STO:PLSVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 50.50 | 50.50 | 49.70 | 49.70 | 49.70 | -0.60% | 26,484 |
| Sep 18, 2026 | 49.40 | 50.40 | 49.40 | 50.00 | 50.00 | 1.42% | 36,301 |
| Sep 17, 2026 | 49.00 | 49.50 | 48.85 | 49.30 | 49.30 | 0.72% | 12,619 |
| Sep 16, 2026 | 48.25 | 48.95 | 48.25 | 48.95 | 48.95 | 3.93% | 4,016 |
| Sep 15, 2026 | 47.25 | 48.15 | 46.90 | 47.10 | 47.10 | -0.53% | 4,265 |
| Sep 14, 2026 | 48.35 | 48.35 | 47.35 | 47.35 | 47.35 | -1.97% | 732 |
| Sep 11, 2026 | 48.55 | 49.00 | 48.15 | 48.30 | 48.30 | -0.10% | 49,391 |
| Sep 10, 2026 | 49.05 | 49.05 | 48.00 | 48.35 | 48.35 | 0.83% | 1,674 |
| Sep 9, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.72% | 193 |
| Sep 8, 2026 | 47.80 | 48.30 | 47.80 | 48.30 | 48.30 | 1.58% | 8,068 |
| Sep 7, 2026 | 49.05 | 49.05 | 47.50 | 47.55 | 47.55 | -1.14% | 20,867 |
| Sep 4, 2026 | 48.10 | 48.90 | 47.85 | 48.10 | 48.10 | -0.31% | 43,324 |
| Sep 3, 2026 | 49.50 | 49.50 | 48.00 | 48.25 | 48.25 | -4.83% | 26,933 |
| Sep 2, 2026 | 51.00 | 51.50 | 50.20 | 50.70 | 50.70 | -0.39% | 20,288 |
| Sep 1, 2026 | 50.40 | 50.90 | 50.30 | 50.90 | 50.90 | 1.80% | 7,183 |
| Aug 31, 2026 | 49.00 | 50.40 | 48.10 | 50.00 | 50.00 | 1.11% | 2,934 |
| Aug 28, 2026 | 51.10 | 51.10 | 49.45 | 49.45 | 49.45 | -2.66% | 9,582 |
| Aug 27, 2026 | 51.10 | 51.10 | 50.80 | 50.80 | 50.80 | -0.20% | 793 |
| Aug 26, 2026 | 51.50 | 51.50 | 50.90 | 50.90 | 50.90 | -4.32% | 5,440 |
| Aug 25, 2026 | 51.50 | 53.40 | 51.40 | 53.20 | 53.20 | 3.70% | 3,959 |
| Aug 24, 2026 | 51.60 | 52.00 | 51.30 | 51.30 | 51.30 | -0.77% | 4,453 |
| Aug 21, 2026 | 52.40 | 52.40 | 51.50 | 51.70 | 51.70 | -0.19% | 1,857 |
| Aug 20, 2026 | 51.00 | 51.90 | 51.00 | 51.80 | 51.80 | 1.97% | 4,307 |
| Aug 19, 2026 | 49.60 | 51.10 | 49.60 | 50.80 | 50.80 | 1.91% | 4,085 |
| Aug 18, 2026 | 49.60 | 49.85 | 49.60 | 49.85 | 49.85 | 0.40% | 1,253 |
| Aug 17, 2026 | 49.60 | 50.10 | 49.60 | 49.65 | 49.65 | -0.40% | 3,043 |
| Aug 14, 2026 | 49.70 | 50.10 | 49.35 | 49.85 | 49.85 | 1.12% | 5,996 |
| Aug 13, 2026 | 49.05 | 49.30 | 48.85 | 49.30 | 49.30 | 0.51% | 533 |
| Aug 12, 2026 | 49.80 | 50.70 | 48.85 | 49.05 | 49.05 | -0.20% | 14,572 |
| Aug 11, 2026 | 49.00 | 49.40 | 48.80 | 49.15 | 49.15 | 0.20% | 2,595 |
| Aug 10, 2026 | 48.65 | 49.05 | 48.50 | 49.05 | 49.05 | 0.51% | 1,727 |
| Aug 7, 2026 | 49.00 | 49.45 | 48.80 | 48.80 | 48.80 | -0.41% | 1,155 |
| Aug 6, 2026 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | 0.72% | 2,288 |
| Aug 5, 2026 | 49.20 | 50.20 | 48.45 | 48.65 | 48.65 | -0.51% | 3,356 |
| Aug 4, 2026 | 48.40 | 49.35 | 48.40 | 48.90 | 48.90 | 1.56% | 1,883 |
| Aug 3, 2026 | 47.30 | 48.30 | 47.15 | 48.15 | 48.15 | 0.52% | 5,001 |
| Jul 31, 2026 | 47.30 | 48.10 | 47.30 | 47.90 | 47.90 | 1.05% | 3,517 |
| Jul 30, 2026 | 48.00 | 48.00 | 47.00 | 47.40 | 47.40 | -0.52% | 1,741 |
| Jul 29, 2026 | 48.05 | 48.05 | 47.05 | 47.65 | 47.65 | 0.42% | 5,637 |
| Jul 28, 2026 | 46.95 | 47.60 | 46.95 | 47.45 | 47.45 | 0.42% | 3,222 |
| Jul 27, 2026 | 47.35 | 48.25 | 47.25 | 47.25 | 47.25 | -0.53% | 6,720 |
| Jul 24, 2026 | 47.70 | 48.65 | 47.00 | 47.50 | 47.50 | -0.11% | 62,022 |
| Jul 23, 2026 | 48.60 | 48.60 | 47.50 | 47.55 | 47.55 | -0.63% | 30,948 |
| Jul 22, 2026 | 47.80 | 48.55 | 47.80 | 47.85 | 47.85 | 3.57% | 27,891 |
| Jul 21, 2026 | 46.45 | 46.85 | 45.50 | 46.20 | 46.20 | 1.20% | 9,476 |
| Jul 20, 2026 | 45.50 | 46.15 | 45.50 | 45.65 | 45.65 | 0.55% | 20,197 |
| Jul 17, 2026 | 46.00 | 46.00 | 44.80 | 45.40 | 45.40 | 0.33% | 8,401 |
| Jul 16, 2026 | 46.00 | 47.40 | 44.95 | 45.25 | 45.25 | -1.42% | 9,683 |
| Jul 15, 2026 | 47.20 | 48.10 | 45.45 | 45.90 | 45.90 | -0.54% | 12,323 |
| Jul 14, 2026 | 46.20 | 47.35 | 45.65 | 46.15 | 46.15 | 1.65% | 19,872 |