Paratus Energy Services Ltd. (STO:PLSVO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 50.40
+0.85 (1.72%)
At close: Apr 28, 2026
Paratus Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.95 | 50.60 | 49.95 | 50.40 | 50.40 | 1.72% | 18,025 |
| Apr 27, 2026 | 50.20 | 50.80 | 49.55 | 49.55 | 49.55 | 0.30% | 7,628 |
| Apr 24, 2026 | 49.90 | 49.95 | 49.40 | 49.40 | 49.40 | -0.10% | 972 |
| Apr 23, 2026 | 49.90 | 50.20 | 49.45 | 49.45 | 49.45 | 0.82% | 3,738 |
| Apr 22, 2026 | 49.30 | 49.30 | 49.00 | 49.05 | 49.05 | 0.31% | 261 |
| Apr 21, 2026 | 49.75 | 50.20 | 48.65 | 48.90 | 48.90 | -2.00% | 2,427 |
| Apr 20, 2026 | 50.40 | 50.40 | 49.55 | 49.90 | 49.90 | 3.96% | 286 |
| Apr 17, 2026 | 48.55 | 50.20 | 48.00 | 48.00 | 48.00 | 0.52% | 8,535 |
| Apr 16, 2026 | 48.50 | 48.50 | 47.35 | 47.75 | 47.75 | -0.73% | 2,887 |
| Apr 15, 2026 | 48.50 | 48.95 | 48.00 | 48.10 | 48.10 | -2.14% | 4,986 |
| Apr 14, 2026 | 48.70 | 49.50 | 48.70 | 49.15 | 49.15 | - | 29,343 |
| Apr 13, 2026 | 47.75 | 49.15 | 47.75 | 49.15 | 49.15 | 2.40% | 10,957 |
| Apr 10, 2026 | 48.00 | 48.00 | 47.80 | 48.00 | 48.00 | 3.90% | 6,500 |
| Apr 9, 2026 | 46.40 | 46.90 | 46.20 | 46.20 | 46.20 | - | 7,051 |
| Apr 8, 2026 | 46.55 | 46.55 | 45.80 | 46.20 | 46.20 | -1.39% | 48,493 |
| Apr 7, 2026 | 47.20 | 47.45 | 46.60 | 46.85 | 46.85 | 1.89% | 27,788 |
| Apr 1, 2026 | 46.24 | 47.16 | 45.48 | 45.98 | 45.98 | -0.91% | 86,606 |
| Mar 31, 2026 | 45.76 | 46.40 | 44.88 | 46.40 | 46.40 | 1.93% | 47,559 |
| Mar 30, 2026 | 45.46 | 45.96 | 45.40 | 45.52 | 45.52 | 0.04% | 8,293 |
| Mar 27, 2026 | 44.70 | 45.66 | 44.70 | 45.50 | 45.50 | 0.84% | 18,781 |
| Mar 26, 2026 | 46.04 | 46.04 | 45.12 | 45.12 | 45.12 | -1.48% | 439 |
| Mar 25, 2026 | 44.32 | 45.80 | 44.32 | 45.80 | 45.80 | 3.76% | 34,910 |
| Mar 24, 2026 | 42.96 | 45.50 | 42.96 | 44.14 | 44.14 | 2.41% | 202,382 |
| Mar 23, 2026 | 42.42 | 43.10 | 41.30 | 43.10 | 43.10 | -2.40% | 25,774 |
| Mar 20, 2026 | 43.02 | 44.16 | 43.02 | 44.16 | 44.16 | 1.99% | 15,544 |
| Mar 19, 2026 | 43.02 | 43.30 | 42.00 | 43.30 | 43.30 | -0.69% | 20,607 |
| Mar 18, 2026 | 43.48 | 44.02 | 43.28 | 43.60 | 43.60 | -0.73% | 19,422 |
| Mar 17, 2026 | 44.84 | 44.84 | 43.66 | 43.92 | 43.92 | -2.10% | 4,058 |
| Mar 16, 2026 | 44.32 | 45.16 | 44.30 | 44.86 | 44.86 | 1.26% | 2,975 |
| Mar 13, 2026 | 44.34 | 44.34 | 44.06 | 44.30 | 44.30 | -0.23% | 2,232 |
| Mar 12, 2026 | 44.34 | 44.40 | 44.20 | 44.40 | 44.40 | - | 3,174 |
| Mar 11, 2026 | 43.72 | 44.40 | 43.72 | 44.40 | 44.40 | 1.00% | 1,253 |
| Mar 10, 2026 | 43.46 | 44.60 | 43.34 | 43.96 | 43.96 | 0.23% | 53,194 |
| Mar 9, 2026 | 43.70 | 44.60 | 43.00 | 43.86 | 43.86 | -1.39% | 27,812 |
| Mar 6, 2026 | 44.38 | 44.48 | 43.60 | 44.48 | 44.48 | 0.45% | 5,099 |
| Mar 5, 2026 | 46.04 | 46.04 | 44.28 | 44.28 | 44.28 | -6.86% | 4,348 |
| Mar 4, 2026 | 47.42 | 48.50 | 47.30 | 47.54 | 47.54 | 0.13% | 10,403 |
| Mar 3, 2026 | 49.50 | 49.52 | 46.46 | 47.48 | 47.48 | -2.74% | 64,490 |
| Mar 2, 2026 | 49.72 | 50.00 | 48.32 | 48.82 | 48.82 | -0.12% | 9,370 |
| Feb 27, 2026 | 48.02 | 49.58 | 47.20 | 48.88 | 48.88 | 3.08% | 7,407 |
| Feb 26, 2026 | 48.52 | 48.52 | 47.42 | 47.42 | 47.42 | -1.41% | 23,255 |
| Feb 25, 2026 | 49.72 | 49.72 | 46.80 | 48.10 | 48.10 | -4.75% | 13,582 |
| Feb 24, 2026 | 50.90 | 50.90 | 50.50 | 50.50 | 50.50 | -0.59% | 265 |
| Feb 23, 2026 | 51.65 | 51.65 | 50.75 | 50.80 | 50.80 | -1.45% | 1,620 |
| Feb 20, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.48% | 18 |
| Feb 19, 2026 | 51.30 | 52.15 | 51.30 | 51.80 | 51.80 | 1.57% | 8,182 |
| Feb 18, 2026 | 50.75 | 51.50 | 50.05 | 51.00 | 51.00 | 0.49% | 375 |
| Feb 17, 2026 | 50.20 | 50.75 | 50.20 | 50.75 | 50.75 | 1.54% | 453 |
| Feb 16, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.88% | 200 |
| Feb 13, 2026 | 49.14 | 49.14 | 48.72 | 49.06 | 49.06 | -0.69% | 2,421 |
| Feb 12, 2026 | 49.00 | 50.05 | 49.00 | 49.40 | 49.40 | 0.41% | 7,765 |
| Feb 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.24% | 177 |
| Feb 10, 2026 | 50.05 | 50.25 | 49.26 | 49.82 | 49.82 | 0.52% | 4,044 |
| Feb 9, 2026 | 48.00 | 49.56 | 47.96 | 49.56 | 49.56 | 3.42% | 5,672 |
| Feb 6, 2026 | 48.16 | 48.22 | 47.72 | 47.92 | 47.92 | 0.29% | 14,391 |
| Feb 5, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.46% | 26 |
| Feb 4, 2026 | 46.84 | 48.30 | 46.84 | 48.00 | 48.00 | 3.23% | 4,998 |
| Feb 3, 2026 | 46.44 | 46.50 | 46.44 | 46.50 | 46.50 | 0.78% | 282 |
| Feb 2, 2026 | 46.20 | 46.52 | 46.00 | 46.14 | 46.14 | -0.43% | 1,958 |
| Jan 30, 2026 | 46.02 | 46.34 | 45.42 | 46.34 | 46.34 | -1.15% | 32,231 |
| Jan 29, 2026 | 46.92 | 46.92 | 46.88 | 46.88 | 46.88 | 0.21% | 21 |
| Jan 28, 2026 | 46.48 | 46.78 | 46.48 | 46.78 | 46.78 | 0.56% | 1,324 |
| Jan 27, 2026 | 46.40 | 47.00 | 46.40 | 46.52 | 46.52 | -0.04% | 7,257 |
| Jan 26, 2026 | 46.62 | 46.62 | 46.40 | 46.54 | 46.54 | -1.02% | 686 |
| Jan 23, 2026 | 46.28 | 47.02 | 46.22 | 47.02 | 47.02 | 4.30% | 1,738 |
| Jan 22, 2026 | 45.46 | 45.96 | 45.00 | 45.08 | 45.08 | - | 8,272 |
| Jan 21, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 1.39% | 680 |
| Jan 20, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.14% | 38 |
| Jan 19, 2026 | 44.70 | 44.70 | 44.40 | 44.40 | 44.40 | -1.55% | 611 |
| Jan 16, 2026 | 44.76 | 45.94 | 44.60 | 45.10 | 45.10 | 0.45% | 6,357 |
| Jan 15, 2026 | 45.32 | 46.28 | 44.90 | 44.90 | 44.90 | -1.41% | 4,601 |
| Jan 14, 2026 | 45.30 | 46.00 | 45.10 | 45.54 | 45.54 | - | 4,201 |
| Jan 13, 2026 | 44.76 | 45.54 | 44.44 | 45.54 | 45.54 | 2.25% | 2,941 |
| Jan 12, 2026 | 44.78 | 44.78 | 44.48 | 44.54 | 44.54 | 0.41% | 1,174 |
| Jan 9, 2026 | 44.64 | 44.78 | 44.36 | 44.36 | 44.36 | 0.82% | 1,447 |
| Jan 8, 2026 | 44.46 | 44.80 | 44.00 | 44.00 | 44.00 | -0.18% | 19,401 |
| Jan 7, 2026 | 45.00 | 45.00 | 44.08 | 44.08 | 44.08 | -2.04% | 5,204 |
| Jan 6, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | 2.97% | 1,941 |
| Jan 5, 2026 | 44.90 | 45.12 | 43.70 | 43.70 | 43.70 | -2.06% | 14,177 |
| Jan 2, 2026 | 44.40 | 44.62 | 44.06 | 44.62 | 44.62 | 1.27% | 15,046 |
| Dec 30, 2025 | 43.74 | 44.80 | 43.74 | 44.06 | 44.06 | 1.76% | 18,273 |
| Dec 29, 2025 | 43.14 | 43.96 | 43.00 | 43.30 | 43.30 | 0.28% | 52,336 |
| Dec 23, 2025 | 42.92 | 43.50 | 42.82 | 43.18 | 43.18 | 0.51% | 116,328 |
| Dec 22, 2025 | 43.38 | 43.38 | 42.72 | 42.96 | 42.96 | 2.68% | 29,594 |
| Dec 19, 2025 | 42.82 | 42.82 | 41.84 | 41.84 | 41.84 | -4.04% | 4,970 |
| Dec 18, 2025 | 44.22 | 44.50 | 43.60 | 43.60 | 43.60 | -2.46% | 21,895 |
| Dec 17, 2025 | 44.50 | 45.30 | 43.92 | 44.70 | 44.70 | -0.40% | 15,320 |
| Dec 16, 2025 | 44.66 | 45.12 | 44.66 | 44.88 | 44.88 | -0.66% | 21,528 |
| Dec 15, 2025 | 45.20 | 45.58 | 44.50 | 45.18 | 45.18 | -0.04% | 21,745 |
| Dec 12, 2025 | 45.12 | 45.20 | 45.12 | 45.20 | 45.20 | 0.58% | 2,142 |
| Dec 11, 2025 | 45.38 | 45.38 | 44.94 | 44.94 | 44.94 | -0.44% | 5,137 |
| Dec 10, 2025 | 45.80 | 45.80 | 45.14 | 45.14 | 45.14 | -0.66% | 11,762 |
| Dec 9, 2025 | 45.82 | 45.82 | 45.44 | 45.44 | 45.44 | -0.66% | 12,299 |
| Dec 8, 2025 | 45.34 | 45.84 | 45.26 | 45.74 | 45.74 | 1.19% | 33,441 |
| 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% | 51,862 |
| Dec 1, 2025 | 44.00 | 44.30 | 43.46 | 43.90 | 41.65 | -0.23% | 44,736 |
| Nov 28, 2025 | 44.00 | 44.00 | 43.52 | 44.00 | 41.74 | 0.78% | 58,058 |