PST Group AB (VSE:PTR1L)
Lithuania · Delayed Price · Currency is EUR 0.7500
+0.0160 (2.18%)
At close: Nov 5, 2025
PST Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.69 | 0.74 | 0.68 | 0.73 | 0.73 | 0.55% | 6,200 |
| Nov 3, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 0.55% | 20,872 |
| Oct 31, 2025 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | -0.27% | 671 |
| Oct 30, 2025 | 0.63 | 0.73 | 0.63 | 0.73 | 0.73 | 4.00% | 7,275 |
| Oct 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 32 |
| Oct 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,522 |
| Oct 24, 2025 | 0.65 | 0.70 | 0.62 | 0.70 | 0.70 | 9.37% | 13,809 |
| Oct 23, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 296 |
| Oct 22, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.23% | 150 |
| Oct 21, 2025 | 0.59 | 0.65 | 0.59 | 0.62 | 0.62 | 8.01% | 3,337 |
| Oct 20, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | 0.70% | 665 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.56 | 0.57 | 0.57 | -12.31% | 2,170 |
| Oct 16, 2025 | 0.56 | 0.70 | 0.56 | 0.65 | 0.65 | -7.67% | 568 |
| Oct 15, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.95% | 70 |
| Oct 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.13% | 72 |
| Oct 13, 2025 | 0.71 | 0.71 | 0.51 | 0.71 | 0.71 | - | 928 |
| Oct 10, 2025 | 0.50 | 0.71 | 0.50 | 0.71 | 0.71 | -1.39% | 1,002 |
| Oct 9, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -0.28% | 1,667 |
| Oct 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.73% | 700 |
| Oct 7, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 3.59% | 1,500 |
| Oct 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.47% | 50 |
| Oct 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 50 |
| Oct 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.80% | 24,000 |
| Sep 30, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 2,804 |
| Sep 29, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.53% | 411 |
| Sep 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,550 |
| Sep 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 3,807 |
| Sep 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | 8,302 |
| Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.53% | 33,240 |
| Sep 22, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.27% | 11,421 |
| Sep 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 919 |
| Sep 18, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.26% | 1,010 |
| Sep 17, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.27% | 11,006 |
| Sep 16, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.26% | 1,020 |
| Sep 15, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.27% | 40,046 |
| Sep 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,180 |
| Sep 10, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 6,707 |
| Sep 9, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.26% | 2,605 |
| Sep 8, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 2,268 |
| Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.27% | 1 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 11,703 |
| Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,000 |
| Sep 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,208 |
| Sep 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,202 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3 |
| Aug 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 18,142 |
| Aug 27, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.53% | 11,095 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,834 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 4,412 |
| Aug 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 10,500 |