PARATUS ENERGY SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	49.800	50.400	49.700	50.000	45.981	226,097
2026-04-27	49.950	50.600	49.400	49.550	45.568	292,746
2026-04-24	49.700	50.000	49.350	49.500	45.522	172,733
2026-04-23	49.800	50.200	49.250	49.600	45.613	779,740
2026-04-22	49.900	49.900	48.800	49.500	45.522	1,234,641
2026-04-21	50.000	50.200	48.500	49.000	45.062	2,896,072
2026-04-20	49.200	50.300	48.850	49.550	45.568	611,254
2026-04-17	47.850	50.300	47.800	48.050	44.188	520,028
2026-04-16	49.000	49.050	47.250	47.550	43.728	132,973
2026-04-15	48.800	48.900	48.000	48.050	44.188	219,125
2026-04-14	49.400	49.650	48.800	48.900	44.970	204,152
2026-04-13	48.250	49.000	47.350	48.900	44.970	219,455
2026-04-10	46.200	48.200	46.000	48.000	44.142	301,276
2026-04-09	46.000	46.950	45.950	46.000	42.303	577,131
2026-04-08	46.550	46.600	45.550	45.900	42.211	297,670
2026-04-07	46.500	47.450	46.400	46.600	42.855	292,915
2026-04-01	46.420	46.720	45.400	46.300	42.579	149,402
2026-03-31	45.660	46.300	44.700	46.300	42.579	219,062
2026-03-30	45.660	45.820	45.120	45.420	41.769	197,015
2026-03-27	45.500	45.700	44.520	45.380	41.733	228,419
2026-03-26	46.300	46.300	44.800	45.160	41.530	243,488
2026-03-25	44.420	45.880	44.100	45.880	42.192	767,751
2026-03-24	44.860	45.540	43.500	44.140	40.592	975,825
2026-03-23	42.400	43.240	41.340	43.200	39.728	299,063
2026-03-20	43.300	43.680	42.760	42.900	39.452	252,293
2026-03-19	43.300	43.600	42.500	43.160	39.691	283,389
2026-03-18	43.740	43.980	43.080	43.300	39.820	163,505
2026-03-17	45.000	45.000	43.320	43.680	40.169	174,679
2026-03-16	44.420	44.980	44.000	44.620	41.034	134,258
2026-03-13	44.320	44.500	43.600	44.280	40.721	468,583
2026-03-12	44.460	44.480	43.480	43.600	40.096	158,581
2026-03-11	43.860	44.500	43.500	44.340	40.776	106,372
2026-03-10	43.500	44.380	43.300	44.080	40.537	90,383
2026-03-09	43.100	44.200	42.680	43.660	40.151	187,528
2026-03-06	44.540	44.660	43.440	44.020	40.482	169,685
2026-03-05	46.180	46.180	44.000	44.000	40.464	259,604
2026-03-04	49.260	49.260	47.000	47.640	41.880	184,580
2026-03-03	48.760	48.920	46.400	47.160	41.458	278,355
2026-03-02	50.000	50.450	48.300	48.740	42.847	278,530
2026-02-27	48.400	49.520	47.200	49.000	43.075	354,294
2026-02-26	47.740	48.480	47.300	48.000	42.196	138,441
2026-02-25	50.000	50.000	46.700	47.780	42.003	505,058
2026-02-24	51.200	51.400	50.350	50.500	44.394	102,704
2026-02-23	51.700	51.800	50.000	50.900	44.746	151,247
2026-02-20	51.700	52.000	51.000	51.600	45.361	195,764
2026-02-19	51.000	51.900	51.000	51.700	45.449	141,113
2026-02-18	49.900	51.550	49.800	51.000	44.834	258,746
2026-02-17	50.000	50.450	49.660	49.900	43.867	188,212
2026-02-16	48.500	50.000	48.500	49.900	43.867	180,990
2026-02-13	49.240	49.640	48.600	49.260	43.304	200,625
2026-02-12	49.120	49.980	49.120	49.500	43.515	186,080
2026-02-11	49.300	49.480	48.800	49.120	43.181	186,715
2026-02-10	49.860	50.200	49.000	49.260	43.304	145,874
2026-02-09	48.500	49.600	47.760	49.560	43.568	398,075
2026-02-06	49.000	49.000	47.620	47.700	41.933	438,437
2026-02-05	47.020	48.040	47.020	47.660	41.897	263,034
2026-02-04	47.160	48.180	46.500	47.500	41.757	206,379
2026-02-03	47.000	47.000	46.280	46.500	40.878	207,874
2026-02-02	46.440	46.720	45.700	46.720	41.071	145,888
2026-01-30	45.980	46.660	45.740	46.660	41.018	155,443

← NewerPage 3 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.