PARATUS ENERGY SERVICES LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	47.500	47.750	47.000	47.100	45.180	101,208
2026-07-23	48.850	48.850	47.300	47.500	45.564	313,784
2026-07-22	46.400	48.350	46.100	47.850	45.900	360,998
2026-07-21	45.300	46.650	45.300	45.950	44.077	167,772
2026-07-20	45.300	46.000	45.300	45.350	43.502	116,014
2026-07-17	45.100	45.750	44.700	45.250	43.406	166,010
2026-07-16	46.000	46.650	44.900	45.200	43.358	192,489
2026-07-15	45.600	46.750	45.400	45.700	43.838	93,775
2026-07-14	45.700	46.400	45.600	46.050	44.173	124,463
2026-07-13	45.150	45.850	45.000	45.600	43.742	120,603
2026-07-10	46.600	46.600	44.850	45.000	43.166	138,780
2026-07-09	47.050	48.000	46.350	46.450	44.557	103,236
2026-07-08	46.500	47.500	46.500	47.450	45.516	116,923
2026-07-07	46.500	47.150	46.350	46.500	44.605	414,619
2026-07-06	46.300	47.050	45.800	46.500	44.605	150,127
2026-07-03	45.600	46.350	45.600	46.100	44.221	105,755
2026-07-02	45.600	46.250	45.100	45.400	43.550	202,771
2026-07-01	46.300	47.200	45.600	45.650	43.790	175,771
2026-06-30	48.800	48.800	46.000	46.200	44.317	153,546
2026-06-29	46.550	47.000	46.000	46.100	44.221	160,888
2026-06-26	46.550	46.550	45.550	45.650	43.790	131,074
2026-06-25	46.450	46.450	45.200	46.050	44.173	1,144,546
2026-06-24	46.500	47.650	45.750	45.750	43.885	367,783
2026-06-23	45.900	46.500	45.400	46.200	44.317	191,563
2026-06-22	46.250	46.450	45.850	46.000	44.125	139,391
2026-06-19	45.050	46.250	45.050	45.950	44.077	137,542
2026-06-18	45.900	45.950	45.000	45.150	43.310	249,324
2026-06-17	47.000	47.000	45.500	45.500	43.646	208,512
2026-06-16	47.200	47.300	46.600	46.600	44.701	209,286
2026-06-15	46.200	47.300	45.600	46.650	44.749	342,682
2026-06-12	46.500	46.800	45.900	46.400	44.509	311,135
2026-06-11	45.700	46.700	45.700	46.450	44.557	202,562
2026-06-10	45.700	46.100	45.300	45.350	43.502	118,668
2026-06-09	47.000	47.000	45.650	45.650	43.790	193,138
2026-06-08	47.000	47.200	46.050	46.400	44.509	182,338
2026-06-05	46.650	47.550	46.650	47.050	45.133	187,817
2026-06-04	47.550	47.650	46.250	46.650	44.749	399,372
2026-06-03	50.200	50.200	48.850	49.150	45.200	461,156
2026-06-02	51.000	51.000	49.300	49.400	45.430	221,571
2026-06-01	49.150	50.400	49.000	49.950	45.935	373,043
2026-05-29	50.700	51.300	47.300	48.300	44.418	1,017,522
2026-05-28	49.900	51.000	49.750	50.500	46.441	182,523
2026-05-27	50.100	50.500	49.450	49.600	45.613	185,846
2026-05-26	51.700	51.700	49.650	50.300	46.257	256,775
2026-05-22	52.000	52.000	50.900	51.300	47.177	244,927
2026-05-21	51.100	51.900	51.100	51.700	47.545	384,171
2026-05-20	50.500	51.300	50.400	51.000	46.901	350,595
2026-05-19	51.400	51.400	50.300	50.800	46.717	348,334
2026-05-18	51.800	51.800	50.600	50.900	46.809	288,719
2026-05-15	51.500	51.700	51.100	51.400	47.269	202,789
2026-05-13	50.800	51.500	50.500	51.000	46.901	167,463
2026-05-12	51.000	51.700	50.600	50.800	46.717	201,893
2026-05-11	50.400	51.200	50.400	50.800	46.717	156,058
2026-05-08	49.600	50.100	49.350	50.100	46.073	508,753
2026-05-07	49.450	50.000	48.800	49.500	45.522	415,858
2026-05-06	51.900	51.900	49.300	49.350	45.384	1,009,013
2026-05-05	50.500	51.800	50.300	51.800	47.637	2,707,516
2026-05-04	51.600	51.800	50.800	50.800	46.717	142,613
2026-04-30	50.400	51.400	49.850	51.400	47.269	244,954
2026-04-29	50.200	51.000	50.100	50.100	46.073	167,033

← NewerPage 2 of 10 · 579 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	2.0500 USD
2026-06-04	2.0300 USD
2026-03-05	2.1000 USD
2025-12-02	2.0710 USD
2025-09-02	2.0710 USD
2025-06-03	2.0710 USD
2025-03-11	2.0710 USD
2024-12-03	2.0710 USD
2024-09-12	2.0710 USD

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.