Paratus Energy Services Ltd. (STO:PLSVO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 45.20
+1.38 (3.15%)
At close: Dec 5, 2025
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.92 | 45.34 | 43.92 | 45.20 | 45.20 | 3.15% | 21,005 |
| Dec 4, 2025 | 43.20 | 43.82 | 43.20 | 43.82 | 43.82 | 3.40% | 102,061 |
| Dec 3, 2025 | 42.50 | 42.62 | 42.00 | 42.38 | 42.38 | 2.17% | 49,805 |
| Dec 2, 2025 | 42.00 | 42.30 | 41.10 | 41.48 | 41.48 | -5.51% | 50,932 |
| Dec 1, 2025 | 44.00 | 44.30 | 43.46 | 43.90 | 43.90 | -0.23% | 44,736 |
| Nov 28, 2025 | 44.00 | 44.00 | 43.52 | 44.00 | 44.00 | 0.78% | 58,058 |
| Nov 27, 2025 | 43.48 | 43.88 | 43.34 | 43.66 | 43.66 | 2.01% | 21,164 |
| Nov 26, 2025 | 42.36 | 42.80 | 42.10 | 42.80 | 42.80 | 1.95% | 21,190 |
| Nov 25, 2025 | 41.98 | 42.06 | 41.00 | 41.98 | 41.98 | 0.82% | 22,106 |
| Nov 24, 2025 | 41.76 | 41.90 | 41.52 | 41.64 | 41.64 | 1.76% | 51,778 |
| Nov 21, 2025 | 41.22 | 41.46 | 40.86 | 40.92 | 40.92 | -2.06% | 54,230 |
| Nov 20, 2025 | 41.50 | 41.84 | 41.38 | 41.78 | 41.78 | 1.75% | 22,705 |
| Nov 19, 2025 | 41.54 | 41.54 | 40.50 | 41.06 | 41.06 | 0.64% | 18,005 |
| Nov 18, 2025 | 40.98 | 41.96 | 40.80 | 40.80 | 40.80 | -2.11% | 13,867 |
| Nov 17, 2025 | 40.52 | 41.72 | 40.40 | 41.68 | 41.68 | 2.46% | 18,181 |
| Nov 14, 2025 | 40.50 | 40.96 | 40.20 | 40.68 | 40.68 | -1.26% | 15,396 |
| Nov 13, 2025 | 41.04 | 42.70 | 41.04 | 41.20 | 41.20 | -0.72% | 14,926 |
| Nov 12, 2025 | 42.26 | 42.26 | 41.50 | 41.50 | 41.50 | -0.53% | 18,261 |
| Nov 11, 2025 | 41.04 | 41.72 | 41.02 | 41.72 | 41.72 | 1.02% | 25,878 |
| Nov 10, 2025 | 41.48 | 41.48 | 41.30 | 41.30 | 41.30 | 0.73% | 3,028 |
| Nov 7, 2025 | 41.34 | 41.34 | 40.70 | 41.00 | 41.00 | 0.74% | 8,104 |
| Nov 6, 2025 | 40.70 | 40.70 | 40.64 | 40.70 | 40.70 | -1.07% | 9,613 |
| Nov 5, 2025 | 40.92 | 41.14 | 40.92 | 41.14 | 41.14 | -2.05% | 101 |
| Nov 4, 2025 | 41.14 | 42.00 | 40.68 | 42.00 | 42.00 | 1.20% | 9,703 |
| Nov 3, 2025 | 41.40 | 42.12 | 41.40 | 41.50 | 41.50 | -0.24% | 20,267 |
| Oct 31, 2025 | 41.68 | 41.78 | 41.50 | 41.60 | 41.60 | -0.48% | 4,787 |
| Oct 30, 2025 | 41.66 | 41.84 | 41.46 | 41.80 | 41.80 | 0.48% | 16,620 |
| Oct 29, 2025 | 41.26 | 41.60 | 41.20 | 41.60 | 41.60 | 1.61% | 24,644 |
| Oct 28, 2025 | 40.32 | 42.00 | 40.32 | 40.94 | 40.94 | 1.09% | 21,510 |
| Oct 27, 2025 | 39.50 | 40.56 | 39.38 | 40.50 | 40.50 | 2.38% | 20,302 |
| Oct 24, 2025 | 39.80 | 39.90 | 39.30 | 39.56 | 39.56 | 0.20% | 45,853 |
| Oct 23, 2025 | 38.74 | 39.48 | 38.74 | 39.48 | 39.48 | 2.07% | 5,343 |
| Oct 22, 2025 | 38.26 | 38.68 | 38.26 | 38.68 | 38.68 | -1.07% | 571 |
| Oct 21, 2025 | 39.26 | 40.18 | 38.90 | 39.10 | 39.10 | -2.10% | 6,368 |
| Oct 20, 2025 | 40.02 | 40.02 | 39.40 | 39.94 | 39.94 | 2.41% | 3,653 |
| Oct 17, 2025 | 38.02 | 39.00 | 38.00 | 39.00 | 39.00 | -2.06% | 7,585 |
| Oct 16, 2025 | 39.56 | 39.82 | 39.54 | 39.82 | 39.82 | 0.25% | 11,203 |
| Oct 15, 2025 | 39.30 | 39.86 | 39.30 | 39.72 | 39.72 | 1.85% | 10,236 |
| Oct 14, 2025 | 38.86 | 39.08 | 38.66 | 39.00 | 39.00 | -0.36% | 39,242 |
| Oct 13, 2025 | 38.64 | 39.14 | 38.64 | 39.14 | 39.14 | 0.67% | 9,260 |
| Oct 10, 2025 | 39.14 | 39.42 | 38.48 | 38.88 | 38.88 | -2.80% | 40,295 |
| Oct 9, 2025 | 39.24 | 40.38 | 39.24 | 40.00 | 40.00 | -2.39% | 13,186 |
| Oct 8, 2025 | 40.12 | 40.98 | 40.12 | 40.98 | 40.98 | -0.39% | 1,884 |
| Oct 7, 2025 | 41.16 | 41.56 | 41.14 | 41.14 | 41.14 | -1.30% | 5,674 |
| Oct 6, 2025 | 40.72 | 41.68 | 40.70 | 41.68 | 41.68 | 2.81% | 5,832 |
| Oct 2, 2025 | 41.12 | 41.30 | 40.54 | 40.54 | 40.54 | -0.49% | 17,201 |
| Oct 1, 2025 | 40.80 | 41.34 | 40.74 | 40.74 | 40.74 | -1.31% | 19,610 |
| Sep 30, 2025 | 41.06 | 41.30 | 40.88 | 41.28 | 41.28 | -0.48% | 4,519 |
| Sep 29, 2025 | 41.38 | 41.48 | 41.14 | 41.48 | 41.48 | -1.66% | 1,928 |
| Sep 26, 2025 | 41.86 | 42.18 | 41.86 | 42.18 | 42.18 | 1.15% | 1,080 |
| Sep 25, 2025 | 42.86 | 42.86 | 41.52 | 41.70 | 41.70 | -0.14% | 29,561 |
| Sep 24, 2025 | 41.54 | 41.76 | 41.54 | 41.76 | 41.76 | -9.61% | 197 |
| Sep 23, 2025 | 41.26 | 46.34 | 41.20 | 46.20 | 46.20 | 11.54% | 6,119 |
| Sep 22, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -1.10% | 554 |
| Sep 19, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -1.92% | 122 |
| Sep 18, 2025 | 42.48 | 47.48 | 42.42 | 42.70 | 42.70 | 1.28% | 9,403 |
| Sep 17, 2025 | 41.66 | 42.16 | 41.66 | 42.16 | 42.16 | 4.15% | 22,582 |
| Sep 16, 2025 | 39.88 | 40.82 | 39.86 | 40.48 | 40.48 | 1.61% | 155,596 |
| Sep 15, 2025 | 40.22 | 40.50 | 39.84 | 39.84 | 39.84 | -0.40% | 2,959 |
| Sep 12, 2025 | 40.50 | 40.50 | 39.86 | 40.00 | 40.00 | 1.16% | 20,734 |
| Sep 11, 2025 | 39.90 | 39.90 | 39.54 | 39.54 | 39.54 | -2.61% | 749 |
| Sep 10, 2025 | 40.00 | 40.62 | 40.00 | 40.60 | 40.60 | -0.25% | 37,358 |
| Sep 9, 2025 | 39.94 | 40.70 | 39.94 | 40.70 | 40.70 | 1.24% | 1,535 |
| Sep 8, 2025 | 40.42 | 40.42 | 39.94 | 40.20 | 40.20 | 2.45% | 4,490 |
| Sep 5, 2025 | 40.02 | 40.02 | 39.24 | 39.24 | 39.24 | -2.92% | 7,064 |
| Sep 3, 2025 | 40.92 | 40.92 | 40.24 | 40.42 | 40.42 | -1.46% | 2,824 |
| Sep 2, 2025 | 41.06 | 41.06 | 41.02 | 41.02 | 41.02 | -5.66% | 694 |
| Sep 1, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 41.25 | -0.91% | 75 |
| Aug 29, 2025 | 43.90 | 43.94 | 43.88 | 43.88 | 41.63 | 2.43% | 12,811 |
| Aug 28, 2025 | 44.24 | 44.24 | 42.84 | 42.84 | 40.64 | -0.23% | 22,166 |
| Aug 27, 2025 | 43.04 | 43.42 | 42.94 | 42.94 | 40.74 | -0.28% | 12,243 |
| Aug 26, 2025 | 43.00 | 43.56 | 42.20 | 43.06 | 40.85 | 3.66% | 42,430 |
| Aug 25, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 39.41 | -1.10% | 1,806 |
| Aug 22, 2025 | 42.40 | 42.40 | 41.04 | 42.00 | 39.85 | 0.48% | 12,241 |
| Aug 21, 2025 | 41.92 | 41.92 | 41.30 | 41.80 | 39.66 | 0.38% | 13,343 |
| Aug 20, 2025 | 41.46 | 41.64 | 41.18 | 41.64 | 39.50 | 0.92% | 30,765 |
| Aug 19, 2025 | 41.40 | 41.40 | 41.04 | 41.26 | 39.14 | 0.59% | 6,721 |
| Aug 18, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 38.92 | 0.05% | 307 |
| Aug 15, 2025 | 40.78 | 41.02 | 40.56 | 41.00 | 38.90 | 0.05% | 11,771 |
| Aug 14, 2025 | 41.12 | 41.12 | 40.98 | 40.98 | 38.88 | -0.19% | 2,566 |
| Aug 13, 2025 | 41.50 | 41.50 | 41.02 | 41.06 | 38.95 | -0.29% | 1,135 |
| Aug 12, 2025 | 40.28 | 41.18 | 40.28 | 41.18 | 39.07 | 1.08% | 6,649 |
| Aug 11, 2025 | 39.80 | 40.74 | 39.50 | 40.74 | 38.65 | 1.85% | 36,496 |
| Aug 8, 2025 | 40.40 | 40.44 | 40.00 | 40.00 | 37.95 | - | 14,337 |
| Aug 7, 2025 | 42.20 | 42.22 | 39.96 | 40.00 | 37.95 | -5.97% | 29,711 |
| Aug 6, 2025 | 42.00 | 42.82 | 42.00 | 42.54 | 40.36 | 4.06% | 23,492 |
| Aug 5, 2025 | 40.90 | 40.90 | 40.78 | 40.88 | 38.78 | 3.91% | 3,629 |
| Aug 4, 2025 | 39.58 | 39.58 | 39.34 | 39.34 | 37.32 | 1.97% | 18 |
| Aug 1, 2025 | 38.54 | 38.92 | 38.38 | 38.58 | 36.60 | -1.78% | 13,571 |
| Jul 31, 2025 | 39.44 | 39.56 | 39.28 | 39.28 | 37.27 | -1.50% | 17,360 |
| Jul 30, 2025 | 40.52 | 40.52 | 39.80 | 39.88 | 37.83 | -0.05% | 18,193 |
| Jul 29, 2025 | 39.10 | 39.90 | 39.10 | 39.90 | 37.85 | 3.21% | 39,898 |
| Jul 28, 2025 | 38.78 | 38.78 | 38.66 | 38.66 | 36.68 | 0.99% | 5,320 |
| Jul 25, 2025 | 39.26 | 39.26 | 38.28 | 38.28 | 36.32 | -1.90% | 4,080 |
| Jul 24, 2025 | 38.50 | 39.28 | 38.50 | 39.02 | 37.02 | 2.68% | 28,776 |
| Jul 23, 2025 | 37.28 | 38.78 | 37.28 | 38.00 | 36.05 | 6.92% | 30,253 |
| Jul 22, 2025 | 35.60 | 35.60 | 35.54 | 35.54 | 33.72 | -0.17% | 9,300 |
| Jul 21, 2025 | 35.66 | 35.66 | 35.56 | 35.60 | 33.77 | -0.39% | 10,362 |
| Jul 18, 2025 | 36.00 | 36.00 | 35.68 | 35.74 | 33.91 | -1.27% | 8,880 |
| Jul 17, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 34.34 | -0.28% | 1,068 |