Paratus Energy Services Ltd. (STO:PLSVO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 49.30
+0.25 (0.51%)
At close: Aug 13, 2026
STO:PLSVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 46.10 | 46.10 | 45.00 | 45.40 | 45.40 | 0.55% | 45,831 |
| Jul 10, 2026 | 46.40 | 46.40 | 45.15 | 45.15 | 45.15 | -3.53% | 5,827 |
| Jul 9, 2026 | 48.60 | 48.60 | 46.80 | 46.80 | 46.80 | -0.95% | 2,467 |
| Jul 8, 2026 | 46.75 | 48.00 | 46.75 | 47.25 | 47.25 | 0.53% | 17,007 |
| Jul 7, 2026 | 46.70 | 47.65 | 46.70 | 47.00 | 47.00 | 0.11% | 7,092 |
| Jul 6, 2026 | 46.35 | 47.45 | 46.05 | 46.95 | 46.95 | 1.19% | 67,377 |
| Jul 3, 2026 | 46.05 | 46.55 | 46.05 | 46.40 | 46.40 | 0.98% | 9,263 |
| Jul 2, 2026 | 46.50 | 46.50 | 45.95 | 45.95 | 45.95 | -0.22% | 1,549 |
| Jul 1, 2026 | 47.35 | 47.35 | 45.70 | 46.05 | 46.05 | -0.54% | 58,877 |
| Jun 30, 2026 | 48.65 | 48.65 | 46.30 | 46.30 | 46.30 | -0.54% | 839 |
| Jun 29, 2026 | 46.55 | 47.55 | 46.05 | 46.55 | 46.55 | 1.53% | 14,616 |
| Jun 26, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.33% | 86 |
| Jun 25, 2026 | 46.00 | 46.00 | 45.95 | 46.00 | 46.00 | -0.97% | 466 |
| Jun 24, 2026 | 47.00 | 48.65 | 46.40 | 46.45 | 46.45 | 0.98% | 101,530 |
| Jun 23, 2026 | 45.70 | 46.60 | 45.65 | 46.00 | 46.00 | 0.22% | 9,696 |
| Jun 22, 2026 | 46.30 | 46.50 | 45.90 | 45.90 | 45.90 | 1.89% | 1,200 |
| Jun 18, 2026 | 45.45 | 46.55 | 45.05 | 45.05 | 45.05 | -2.28% | 1,739 |
| Jun 17, 2026 | 46.80 | 46.80 | 45.15 | 46.10 | 46.10 | -1.39% | 11,329 |
| Jun 16, 2026 | 47.10 | 47.15 | 46.60 | 46.75 | 46.75 | -1.16% | 1,061 |
| Jun 15, 2026 | 45.90 | 47.30 | 45.90 | 47.30 | 47.30 | 1.39% | 4,447 |
| Jun 12, 2026 | 46.45 | 46.90 | 46.10 | 46.65 | 46.65 | 0.54% | 4,418 |
| Jun 11, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | 250 |
| Jun 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.11% | 16 |
| Jun 9, 2026 | 46.55 | 46.55 | 45.85 | 45.85 | 45.85 | -0.54% | 2,849 |
| Jun 8, 2026 | 46.70 | 47.35 | 46.10 | 46.10 | 46.10 | -2.54% | 20,728 |
| Jun 5, 2026 | 47.25 | 47.30 | 47.25 | 47.30 | 47.30 | 1.72% | 1,065 |
| Jun 4, 2026 | 47.20 | 47.70 | 46.50 | 46.50 | 46.50 | -5.68% | 9,396 |
| Jun 3, 2026 | 49.70 | 49.95 | 49.00 | 49.30 | 49.30 | -0.90% | 4,820 |