PST Group AB (VSE:PTR1L)
Lithuania
· Delayed Price · Currency is EUR 0.690
0.00 (0.00%)
At close: Dec 4, 2025
PST Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.29% | 203 |
| Dec 4, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 35 |
| Dec 3, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 598 |
| Dec 2, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.02% | 1,311 |
| Dec 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.86% | 100 |
| 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 |
| Sep 16, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.26% | 1,020 |
| Sep 15, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.27% | 40,046 |
| Sep 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,180 |
| Sep 10, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 6,707 |
| Sep 9, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.26% | 2,605 |
| Sep 8, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 2,268 |
| Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.27% | 1 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 11,703 |
| Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,000 |
| Sep 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,208 |
| Sep 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,202 |
| 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 |