PST Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	47
Nov 27, 2025	0.71	0.72	0.71	0.71	0.71	1.43%	194
Nov 26, 2025	0.71	0.71	0.70	0.70	0.70	-3.58%	68
Nov 25, 2025	0.73	0.73	0.73	0.73	0.73	-0.27%	21
Nov 24, 2025	0.73	0.73	0.73	0.73	0.73	-	10
Nov 21, 2025	0.72	0.73	0.69	0.73	0.73	-2.67%	7,542
Nov 20, 2025	0.75	0.75	0.75	0.75	0.75	4.76%	31
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	-6.05%	231
Nov 18, 2025	0.74	0.76	0.74	0.76	0.76	1.33%	30,600
Nov 17, 2025	0.75	0.75	0.75	0.75	0.75	-	10
Nov 14, 2025	0.70	0.75	0.70	0.75	0.75	1.35%	16
Nov 13, 2025	0.73	0.75	0.73	0.74	0.74	5.41%	1,377
Nov 12, 2025	0.72	0.73	0.70	0.70	0.70	-7.63%	2,370
Nov 10, 2025	0.76	0.76	0.76	0.76	0.76	2.70%	1
Nov 7, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	980
Nov 6, 2025	0.74	0.76	0.74	0.76	0.76	1.33%	17,500
Nov 5, 2025	0.73	0.75	0.73	0.75	0.75	2.18%	20,000
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