PST Group AB (VSE:PTR1L)
Lithuania · Delayed Price · Currency is EUR 0.7520
-0.0040 (-0.53%)
At close: Aug 28, 2025
PST Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 37,479 |
| Aug 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.80% | 36,067 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 1,800 |
| Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 900 |
| Aug 13, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.81% | 50,303 |
| Aug 12, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.53% | 11,000 |
| Aug 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 5 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.27% | 15,850 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 1,800 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 13,458 |
| Aug 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 799 |
| Jul 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4,047 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 1,815 |
| Jul 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 45 |
| Jul 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 2,945 |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 3,060 |
| Jul 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,000 |
| Jul 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 15,920 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 95 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 827 |
| Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,369 |
| Jul 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 28 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 3,565 |
| Jul 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,851 |
| Jul 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 5,950 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 4,678 |
| Jul 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 6,691 |
| Jul 3, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.80% | 48,773 |
| Jul 2, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 13,442 |
| Jul 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 6,102 |
| Jun 30, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.27% | 42,518 |
| Jun 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,993 |
| Jun 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 13,252 |
| Jun 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 13,731 |
| Jun 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 8,163 |
| Jun 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 56 |
| Jun 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 9,470 |
| Jun 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 15,363 |
| Jun 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 9,727 |
| Jun 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,205 |
| Jun 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 23,436 |
| Jun 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 16,776 |
| Jun 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 21,349 |