Paratus Energy Services Ltd. PLSV
OSL · Norway · Miscellaneous
NOK 47.10+0.15 (+0.32%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 47.10 | +0.32% | NOK 47.00 | NOK 47.20 | NOK 46.35 | 167.17K |
| 2026-09-30 | NOK 46.95 | -1.05% | NOK 48.85 | NOK 48.85 | NOK 46.85 | 248.49K |
| 2026-09-29 | NOK 47.45 | -1.35% | NOK 48.30 | NOK 48.30 | NOK 47.00 | 415.96K |
| 2026-09-28 | NOK 48.10 | -0.41% | NOK 48.80 | NOK 48.90 | NOK 48.10 | 117.67K |
| 2026-09-25 | NOK 48.30 | -0.62% | NOK 48.60 | NOK 48.80 | NOK 48.25 | 182.16K |
| 2026-09-24 | NOK 48.60 | 0.00% | NOK 48.50 | NOK 49.25 | NOK 48.20 | 295.66K |
| 2026-09-23 | NOK 48.60 | +0.31% | NOK 48.65 | NOK 48.85 | NOK 48.15 | 156.01K |
| 2026-09-22 | NOK 48.45 | -2.22% | NOK 50.00 | NOK 50.00 | NOK 47.90 | 267.11K |
| 2026-09-21 | NOK 49.55 | -1.29% | NOK 50.30 | NOK 50.60 | NOK 49.55 | 372.55K |
| 2026-09-18 | NOK 50.20 | +2.03% | NOK 49.35 | NOK 50.50 | NOK 49.25 | 644.28K |
| 2026-09-17 | NOK 49.20 | +0.82% | NOK 48.80 | NOK 49.35 | NOK 48.60 | 293.62K |
| 2026-09-16 | NOK 48.80 | +3.39% | NOK 47.45 | NOK 49.00 | NOK 47.45 | 156.10K |
| 2026-09-15 | NOK 47.20 | +0.64% | NOK 47.05 | NOK 47.35 | NOK 46.80 | 861.63K |
| 2026-09-14 | NOK 46.90 | -2.29% | NOK 48.35 | NOK 48.35 | NOK 46.90 | 161.38K |
| 2026-09-11 | NOK 48.00 | +0.73% | NOK 48.50 | NOK 48.90 | NOK 48.00 | 243.29K |
| 2026-09-10 | NOK 47.65 | -0.52% | NOK 48.35 | NOK 48.50 | NOK 47.65 | 175.65K |
| 2026-09-09 | NOK 47.90 | -0.21% | NOK 48.45 | NOK 48.45 | NOK 47.55 | 192.08K |
| 2026-09-08 | NOK 48.00 | +1.59% | NOK 47.50 | NOK 48.20 | NOK 47.30 | 145.90K |
| 2026-09-07 | NOK 47.25 | -1.36% | NOK 48.60 | NOK 48.60 | NOK 47.20 | 173.82K |
| 2026-09-04 | NOK 47.90 | +0.31% | NOK 48.00 | NOK 48.30 | NOK 47.80 | 158.19K |
| 2026-09-03 | NOK 47.75 | -5.07% | NOK 48.40 | NOK 48.90 | NOK 47.75 | 262.43K |
| 2026-09-02 | NOK 50.30 | -0.40% | NOK 50.90 | NOK 51.60 | NOK 50.10 | 354.13K |
| 2026-09-01 | NOK 50.50 | 0.00% | NOK 50.90 | NOK 51.00 | NOK 49.90 | 275.65K |
| 2026-08-31 | NOK 50.50 | +2.43% | NOK 49.60 | NOK 50.50 | NOK 48.90 | 595.69K |
| 2026-08-28 | NOK 49.30 | -3.33% | NOK 50.60 | NOK 51.10 | NOK 49.05 | 469.15K |
| 2026-08-27 | NOK 51.00 | 0.00% | NOK 51.50 | NOK 51.50 | NOK 50.70 | 126.84K |
| 2026-08-26 | NOK 51.00 | -1.54% | NOK 52.00 | NOK 52.00 | NOK 50.80 | 197.69K |
| 2026-08-25 | NOK 51.80 | +0.97% | NOK 51.50 | NOK 52.30 | NOK 51.20 | 205.76K |
| 2026-08-24 | NOK 51.30 | -0.97% | NOK 51.80 | NOK 52.00 | NOK 51.10 | 139.72K |
| 2026-08-21 | NOK 51.80 | -0.77% | NOK 52.20 | NOK 52.50 | NOK 51.50 | 210.62K |
| 2026-08-20 | NOK 52.20 | +2.96% | NOK 50.60 | NOK 52.20 | NOK 50.30 | 326.01K |
| 2026-08-19 | NOK 50.70 | +2.22% | NOK 49.35 | NOK 51.00 | NOK 49.35 | 242.34K |
| 2026-08-18 | NOK 49.60 | +0.20% | NOK 49.60 | NOK 50.00 | NOK 49.25 | 141.68K |
| 2026-08-17 | NOK 49.50 | 0.00% | NOK 49.40 | NOK 49.85 | NOK 49.35 | 150.02K |
| 2026-08-14 | NOK 49.50 | +0.41% | NOK 49.55 | NOK 50.00 | NOK 49.25 | 97.51K |
| 2026-08-13 | NOK 49.30 | +0.82% | NOK 49.00 | NOK 49.50 | NOK 48.80 | 102.48K |
| 2026-08-12 | NOK 48.90 | -0.61% | NOK 49.15 | NOK 49.65 | NOK 48.60 | 139.03K |
| 2026-08-11 | NOK 49.20 | +0.20% | NOK 49.10 | NOK 49.70 | NOK 48.95 | 136.49K |
| 2026-08-10 | NOK 49.10 | +1.55% | NOK 48.35 | NOK 49.15 | NOK 48.35 | 124.84K |
| 2026-08-07 | NOK 48.35 | -0.72% | NOK 49.60 | NOK 49.60 | NOK 48.30 | 125.37K |
| 2026-08-06 | NOK 48.70 | +0.52% | NOK 48.10 | NOK 48.85 | NOK 48.10 | 150.92K |
| 2026-08-05 | NOK 48.45 | -1.22% | NOK 48.80 | NOK 49.65 | NOK 48.00 | 331.31K |
| 2026-08-04 | NOK 49.05 | +2.19% | NOK 48.20 | NOK 49.15 | NOK 48.15 | 261.70K |
| 2026-08-03 | NOK 48.00 | +0.95% | NOK 47.20 | NOK 48.25 | NOK 46.95 | 263.01K |
| 2026-07-31 | NOK 47.55 | +0.53% | NOK 47.75 | NOK 48.10 | NOK 47.45 | 160.52K |
| 2026-07-30 | NOK 47.30 | +0.64% | NOK 47.20 | NOK 47.95 | NOK 47.05 | 102.87K |
| 2026-07-29 | NOK 47.00 | -0.53% | NOK 48.25 | NOK 48.55 | NOK 47.00 | 217.05K |
| 2026-07-28 | NOK 47.25 | +0.11% | NOK 47.00 | NOK 47.45 | NOK 46.80 | 135.86K |
| 2026-07-27 | NOK 47.20 | +0.21% | NOK 47.30 | NOK 47.85 | NOK 46.65 | 123.88K |
| 2026-07-24 | NOK 47.10 | -0.84% | NOK 47.50 | NOK 47.75 | NOK 47.00 | 101.21K |
| 2026-07-23 | NOK 47.50 | -0.73% | NOK 48.85 | NOK 48.85 | NOK 47.30 | 313.78K |
| 2026-07-22 | NOK 47.85 | +4.13% | NOK 46.40 | NOK 48.35 | NOK 46.10 | 361.00K |
| 2026-07-21 | NOK 45.95 | +1.32% | NOK 45.30 | NOK 46.65 | NOK 45.30 | 167.77K |
| 2026-07-20 | NOK 45.35 | +0.22% | NOK 45.30 | NOK 46.00 | NOK 45.30 | 116.01K |
| 2026-07-17 | NOK 45.25 | +0.11% | NOK 45.10 | NOK 45.75 | NOK 44.70 | 166.01K |
| 2026-07-16 | NOK 45.20 | -1.09% | NOK 46.00 | NOK 46.65 | NOK 44.90 | 192.49K |
| 2026-07-15 | NOK 45.70 | -0.76% | NOK 45.60 | NOK 46.75 | NOK 45.40 | 93.78K |
| 2026-07-14 | NOK 46.05 | +0.99% | NOK 45.70 | NOK 46.40 | NOK 45.60 | 124.46K |
| 2026-07-13 | NOK 45.60 | +1.33% | NOK 45.15 | NOK 45.85 | NOK 45.00 | 120.60K |
| 2026-07-10 | NOK 45.00 | -3.12% | NOK 46.60 | NOK 46.60 | NOK 44.85 | 138.78K |
| 2026-07-09 | NOK 46.45 | -2.11% | NOK 47.05 | NOK 48.00 | NOK 46.35 | 103.24K |
| 2026-07-08 | NOK 47.45 | +2.04% | NOK 46.50 | NOK 47.50 | NOK 46.50 | 116.92K |
| 2026-07-07 | NOK 46.50 | 0.00% | NOK 46.50 | NOK 47.15 | NOK 46.35 | 414.62K |
| 2026-07-06 | NOK 46.50 | +0.87% | NOK 46.30 | NOK 47.05 | NOK 45.80 | 150.13K |
| 2026-07-03 | NOK 46.10 | +1.54% | NOK 45.60 | NOK 46.35 | NOK 45.60 | 105.76K |
| 2026-07-02 | NOK 45.40 | -0.55% | NOK 45.60 | NOK 46.25 | NOK 45.10 | 202.77K |
| 2026-07-01 | NOK 45.65 | -1.19% | NOK 46.30 | NOK 47.20 | NOK 45.60 | 175.77K |
| 2026-06-30 | NOK 46.20 | +0.22% | NOK 48.80 | NOK 48.80 | NOK 46.00 | 153.55K |
| 2026-06-29 | NOK 46.10 | +0.99% | NOK 46.55 | NOK 47.00 | NOK 46.00 | 160.89K |
| 2026-06-26 | NOK 45.65 | -0.87% | NOK 46.55 | NOK 46.55 | NOK 45.55 | 131.07K |
| 2026-06-25 | NOK 46.05 | +0.66% | NOK 46.45 | NOK 46.45 | NOK 45.20 | 1.14M |
| 2026-06-24 | NOK 45.75 | -0.97% | NOK 46.50 | NOK 47.65 | NOK 45.75 | 367.78K |
| 2026-06-23 | NOK 46.20 | +0.43% | NOK 45.90 | NOK 46.50 | NOK 45.40 | 191.56K |
| 2026-06-22 | NOK 46.00 | +0.11% | NOK 46.25 | NOK 46.45 | NOK 45.85 | 139.39K |
| 2026-06-19 | NOK 45.95 | +1.77% | NOK 45.05 | NOK 46.25 | NOK 45.05 | 137.54K |
| 2026-06-18 | NOK 45.15 | -0.77% | NOK 45.90 | NOK 45.95 | NOK 45.00 | 249.32K |
| 2026-06-17 | NOK 45.50 | -2.36% | NOK 47.00 | NOK 47.00 | NOK 45.50 | 208.51K |
| 2026-06-16 | NOK 46.60 | -0.11% | NOK 47.20 | NOK 47.30 | NOK 46.60 | 209.29K |
| 2026-06-15 | NOK 46.65 | +0.54% | NOK 46.20 | NOK 47.30 | NOK 45.60 | 342.68K |
| 2026-06-12 | NOK 46.40 | -0.11% | NOK 46.50 | NOK 46.80 | NOK 45.90 | 311.14K |
| 2026-06-11 | NOK 46.45 | +2.43% | NOK 45.70 | NOK 46.70 | NOK 45.70 | 202.56K |
| 2026-06-10 | NOK 45.35 | -0.66% | NOK 45.70 | NOK 46.10 | NOK 45.30 | 118.67K |
| 2026-06-09 | NOK 45.65 | -1.62% | NOK 47.00 | NOK 47.00 | NOK 45.65 | 193.14K |
| 2026-06-08 | NOK 46.40 | -1.38% | NOK 47.00 | NOK 47.20 | NOK 46.05 | 182.34K |
| 2026-06-05 | NOK 47.05 | +0.86% | NOK 46.65 | NOK 47.55 | NOK 46.65 | 187.82K |
| 2026-06-04 | NOK 46.65 | -5.09% | NOK 47.55 | NOK 47.65 | NOK 46.25 | 399.37K |
| 2026-06-03 | NOK 49.15 | -0.51% | NOK 50.20 | NOK 50.20 | NOK 48.85 | 461.16K |
| 2026-06-02 | NOK 49.40 | -1.10% | NOK 51.00 | NOK 51.00 | NOK 49.30 | 221.57K |
| 2026-06-01 | NOK 49.95 | +3.42% | NOK 49.15 | NOK 50.40 | NOK 49.00 | 373.04K |
| 2026-05-29 | NOK 48.30 | -4.36% | NOK 50.70 | NOK 51.30 | NOK 47.30 | 1.02M |