Paratus Energy Services Ltd. (OSL:PLSV)
Norway
· Delayed Price · Currency is NOK 50.00
+0.45 (0.91%)
Apr 28, 2026, 4:25 PM CET
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.80 | 50.40 | 49.70 | 50.00 | 50.00 | 0.91% | 226,097 |
| Apr 27, 2026 | 49.95 | 50.60 | 49.40 | 49.55 | 49.55 | 0.10% | 292,746 |
| Apr 24, 2026 | 49.70 | 50.00 | 49.35 | 49.50 | 49.50 | -0.20% | 172,733 |
| Apr 23, 2026 | 49.80 | 50.20 | 49.25 | 49.60 | 49.60 | 0.20% | 779,740 |
| Apr 22, 2026 | 49.90 | 49.90 | 48.80 | 49.50 | 49.50 | 1.02% | 1,234,641 |
| Apr 21, 2026 | 50.00 | 50.20 | 48.50 | 49.00 | 49.00 | -1.11% | 2,896,072 |
| Apr 20, 2026 | 49.20 | 50.30 | 48.85 | 49.55 | 49.55 | 3.12% | 611,254 |
| Apr 17, 2026 | 47.85 | 50.30 | 47.80 | 48.05 | 48.05 | 1.05% | 520,028 |
| Apr 16, 2026 | 49.00 | 49.05 | 47.25 | 47.55 | 47.55 | -1.04% | 132,973 |
| Apr 15, 2026 | 48.80 | 48.90 | 48.00 | 48.05 | 48.05 | -1.74% | 219,125 |
| Apr 14, 2026 | 49.40 | 49.65 | 48.80 | 48.90 | 48.90 | - | 204,152 |
| Apr 13, 2026 | 48.25 | 49.00 | 47.35 | 48.90 | 48.90 | 1.87% | 219,455 |
| Apr 10, 2026 | 46.20 | 48.20 | 46.00 | 48.00 | 48.00 | 4.35% | 301,276 |
| Apr 9, 2026 | 46.00 | 46.95 | 45.95 | 46.00 | 46.00 | 0.22% | 577,131 |
| Apr 8, 2026 | 46.55 | 46.60 | 45.55 | 45.90 | 45.90 | -1.50% | 297,670 |
| Apr 7, 2026 | 46.50 | 47.45 | 46.40 | 46.60 | 46.60 | 0.65% | 292,915 |
| Apr 1, 2026 | 46.42 | 46.72 | 45.40 | 46.30 | 46.30 | - | 149,402 |
| Mar 31, 2026 | 45.66 | 46.30 | 44.70 | 46.30 | 46.30 | 1.94% | 219,062 |
| Mar 30, 2026 | 45.66 | 45.82 | 45.12 | 45.42 | 45.42 | 0.09% | 197,015 |
| Mar 27, 2026 | 45.50 | 45.70 | 44.52 | 45.38 | 45.38 | 0.49% | 228,419 |
| Mar 26, 2026 | 46.30 | 46.30 | 44.80 | 45.16 | 45.16 | -1.57% | 243,488 |
| Mar 25, 2026 | 44.42 | 45.88 | 44.10 | 45.88 | 45.88 | 3.94% | 767,751 |
| Mar 24, 2026 | 44.86 | 45.54 | 43.50 | 44.14 | 44.14 | 2.18% | 975,825 |
| Mar 23, 2026 | 42.40 | 43.24 | 41.34 | 43.20 | 43.20 | 0.70% | 299,063 |
| Mar 20, 2026 | 43.30 | 43.68 | 42.76 | 42.90 | 42.90 | -0.60% | 252,293 |
| Mar 19, 2026 | 43.30 | 43.60 | 42.50 | 43.16 | 43.16 | -0.32% | 283,389 |
| Mar 18, 2026 | 43.74 | 43.98 | 43.08 | 43.30 | 43.30 | -0.87% | 163,505 |
| Mar 17, 2026 | 45.00 | 45.00 | 43.32 | 43.68 | 43.68 | -2.11% | 174,679 |
| Mar 16, 2026 | 44.42 | 44.98 | 44.00 | 44.62 | 44.62 | 0.77% | 134,258 |
| Mar 13, 2026 | 44.32 | 44.50 | 43.60 | 44.28 | 44.28 | 1.56% | 468,583 |
| Mar 12, 2026 | 44.46 | 44.48 | 43.48 | 43.60 | 43.60 | -1.67% | 158,581 |
| Mar 11, 2026 | 43.86 | 44.50 | 43.50 | 44.34 | 44.34 | 0.59% | 106,372 |
| Mar 10, 2026 | 43.50 | 44.38 | 43.30 | 44.08 | 44.08 | 0.96% | 90,383 |
| Mar 9, 2026 | 43.10 | 44.20 | 42.68 | 43.66 | 43.66 | -0.82% | 187,528 |
| Mar 6, 2026 | 44.54 | 44.66 | 43.44 | 44.02 | 44.02 | 0.05% | 169,685 |
| Mar 5, 2026 | 46.18 | 46.18 | 44.00 | 44.00 | 44.00 | -7.64% | 259,604 |
| Mar 4, 2026 | 49.26 | 49.26 | 47.00 | 47.64 | 45.54 | 1.02% | 184,580 |
| Mar 3, 2026 | 48.76 | 48.92 | 46.40 | 47.16 | 45.08 | -3.24% | 278,355 |
| Mar 2, 2026 | 50.00 | 50.45 | 48.30 | 48.74 | 46.59 | -0.53% | 278,530 |
| Feb 27, 2026 | 48.40 | 49.52 | 47.20 | 49.00 | 46.84 | 2.08% | 354,294 |
| Feb 26, 2026 | 47.74 | 48.48 | 47.30 | 48.00 | 45.88 | 0.46% | 138,441 |
| Feb 25, 2026 | 50.00 | 50.00 | 46.70 | 47.78 | 45.67 | -5.39% | 505,058 |
| Feb 24, 2026 | 51.20 | 51.40 | 50.35 | 50.50 | 48.27 | -0.79% | 102,704 |
| Feb 23, 2026 | 51.70 | 51.80 | 50.00 | 50.90 | 48.66 | -1.36% | 151,247 |
| Feb 20, 2026 | 51.70 | 52.00 | 51.00 | 51.60 | 49.33 | -0.19% | 195,764 |
| Feb 19, 2026 | 51.00 | 51.90 | 51.00 | 51.70 | 49.42 | 1.37% | 141,113 |
| Feb 18, 2026 | 49.90 | 51.55 | 49.80 | 51.00 | 48.75 | 2.20% | 258,746 |
| Feb 17, 2026 | 50.00 | 50.45 | 49.66 | 49.90 | 47.70 | - | 188,212 |
| Feb 16, 2026 | 48.50 | 50.00 | 48.50 | 49.90 | 47.70 | 1.30% | 180,990 |
| Feb 13, 2026 | 49.24 | 49.64 | 48.60 | 49.26 | 47.09 | -0.48% | 200,625 |
| Feb 12, 2026 | 49.12 | 49.98 | 49.12 | 49.50 | 47.32 | 0.77% | 186,080 |
| Feb 11, 2026 | 49.30 | 49.48 | 48.80 | 49.12 | 46.95 | -0.28% | 186,715 |
| Feb 10, 2026 | 49.86 | 50.20 | 49.00 | 49.26 | 47.09 | -0.61% | 145,874 |
| Feb 9, 2026 | 48.50 | 49.60 | 47.76 | 49.56 | 47.38 | 3.90% | 398,075 |
| Feb 6, 2026 | 49.00 | 49.00 | 47.62 | 47.70 | 45.60 | 0.08% | 438,437 |
| Feb 5, 2026 | 47.02 | 48.04 | 47.02 | 47.66 | 45.56 | 0.34% | 263,034 |
| Feb 4, 2026 | 47.16 | 48.18 | 46.50 | 47.50 | 45.41 | 2.15% | 206,379 |
| Feb 3, 2026 | 47.00 | 47.00 | 46.28 | 46.50 | 44.45 | -0.47% | 207,874 |
| Feb 2, 2026 | 46.44 | 46.72 | 45.70 | 46.72 | 44.66 | 0.13% | 145,888 |
| Jan 30, 2026 | 45.98 | 46.66 | 45.74 | 46.66 | 44.60 | 0.34% | 155,443 |
| Jan 29, 2026 | 46.70 | 47.36 | 46.36 | 46.50 | 44.45 | - | 352,446 |
| Jan 28, 2026 | 46.88 | 46.88 | 46.34 | 46.50 | 44.45 | -0.13% | 375,760 |
| Jan 27, 2026 | 46.48 | 46.68 | 46.00 | 46.56 | 44.51 | 1.66% | 86,936 |
| Jan 26, 2026 | 47.20 | 47.30 | 45.80 | 45.80 | 43.78 | -2.35% | 93,404 |
| Jan 23, 2026 | 45.70 | 47.00 | 45.54 | 46.90 | 44.83 | 3.40% | 129,928 |
| Jan 22, 2026 | 45.60 | 45.96 | 45.00 | 45.36 | 43.36 | -0.18% | 117,554 |
| Jan 21, 2026 | 45.00 | 45.44 | 44.66 | 45.44 | 43.44 | 1.20% | 96,946 |
| Jan 20, 2026 | 44.80 | 44.90 | 43.98 | 44.90 | 42.92 | 0.27% | 84,866 |
| Jan 19, 2026 | 44.84 | 44.84 | 44.10 | 44.78 | 42.81 | -1.06% | 92,359 |
| Jan 16, 2026 | 45.00 | 45.74 | 44.38 | 45.26 | 43.26 | 1.48% | 110,268 |
| Jan 15, 2026 | 45.68 | 45.94 | 44.50 | 44.60 | 42.63 | -1.93% | 176,010 |
| Jan 14, 2026 | 45.50 | 45.76 | 44.70 | 45.48 | 43.48 | 0.31% | 165,664 |
| Jan 13, 2026 | 44.60 | 45.34 | 44.10 | 45.34 | 43.34 | 1.75% | 275,815 |
| Jan 12, 2026 | 45.00 | 45.00 | 44.22 | 44.56 | 42.60 | 0.09% | 50,216 |
| Jan 9, 2026 | 44.10 | 44.80 | 44.00 | 44.52 | 42.56 | 0.54% | 87,934 |
| Jan 8, 2026 | 44.00 | 44.80 | 44.00 | 44.28 | 42.33 | 0.36% | 102,710 |
| Jan 7, 2026 | 44.98 | 44.98 | 43.76 | 44.12 | 42.18 | -2.00% | 107,067 |
| Jan 6, 2026 | 43.88 | 45.10 | 43.88 | 45.02 | 43.04 | 3.59% | 139,721 |
| Jan 5, 2026 | 44.94 | 45.00 | 43.46 | 43.46 | 41.54 | -2.25% | 147,409 |
| Jan 2, 2026 | 43.80 | 44.60 | 43.80 | 44.46 | 42.50 | 0.72% | 92,158 |
| Dec 30, 2025 | 43.18 | 44.52 | 43.18 | 44.14 | 42.19 | 1.71% | 108,805 |
| Dec 29, 2025 | 43.48 | 43.86 | 43.00 | 43.40 | 41.49 | 0.60% | 143,691 |
| Dec 23, 2025 | 42.92 | 43.54 | 42.64 | 43.14 | 41.24 | 0.51% | 133,274 |
| Dec 22, 2025 | 42.86 | 43.28 | 42.66 | 42.92 | 41.03 | -0.09% | 114,715 |
| Dec 19, 2025 | 43.38 | 43.38 | 41.50 | 42.96 | 41.07 | -1.47% | 267,156 |
| Dec 18, 2025 | 44.30 | 44.54 | 43.58 | 43.60 | 41.68 | -1.49% | 254,231 |
| Dec 17, 2025 | 44.98 | 45.10 | 44.26 | 44.26 | 42.31 | -0.94% | 138,055 |
| Dec 16, 2025 | 44.94 | 45.10 | 44.54 | 44.68 | 42.71 | -0.58% | 153,820 |
| Dec 15, 2025 | 45.00 | 45.50 | 44.38 | 44.94 | 42.96 | -0.49% | 192,780 |
| Dec 12, 2025 | 45.20 | 45.38 | 44.94 | 45.16 | 43.17 | -0.18% | 105,829 |
| Dec 11, 2025 | 45.40 | 45.44 | 44.86 | 45.24 | 43.25 | 0.49% | 136,345 |
| Dec 10, 2025 | 44.90 | 45.80 | 44.90 | 45.02 | 43.04 | -0.35% | 337,925 |
| Dec 9, 2025 | 45.82 | 45.82 | 44.86 | 45.18 | 43.19 | -1.40% | 839,410 |
| Dec 8, 2025 | 45.00 | 45.98 | 44.80 | 45.82 | 43.80 | 1.51% | 97,074 |
| Dec 5, 2025 | 44.50 | 45.40 | 43.74 | 45.14 | 43.15 | 2.92% | 1,222,692 |
| Dec 4, 2025 | 42.60 | 43.86 | 42.42 | 43.86 | 41.93 | 3.39% | 304,408 |
| Dec 3, 2025 | 42.00 | 42.46 | 41.52 | 42.42 | 40.55 | 2.46% | 140,931 |
| Dec 2, 2025 | 41.70 | 42.20 | 41.20 | 41.40 | 39.58 | -5.91% | 309,351 |
| Dec 1, 2025 | 44.50 | 44.50 | 43.04 | 44.00 | 39.91 | 0.27% | 187,245 |
| Nov 28, 2025 | 43.96 | 44.06 | 43.32 | 43.88 | 39.80 | 0.27% | 158,555 |