PARATUS ENERGY SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	46.700	47.360	46.360	46.500	40.878	352,446
2026-01-28	46.880	46.880	46.340	46.500	40.878	375,760
2026-01-27	46.480	46.680	46.000	46.560	40.930	86,936
2026-01-26	47.200	47.300	45.800	45.800	40.262	93,404
2026-01-23	45.700	47.000	45.540	46.900	41.229	129,928
2026-01-22	45.600	45.960	45.000	45.360	39.875	117,554
2026-01-21	45.000	45.440	44.660	45.440	39.946	96,946
2026-01-20	44.800	44.900	43.980	44.900	39.471	84,866
2026-01-19	44.840	44.840	44.100	44.780	39.366	92,359
2026-01-16	45.000	45.740	44.380	45.260	39.788	110,268
2026-01-15	45.680	45.940	44.500	44.600	39.207	176,010
2026-01-14	45.500	45.760	44.700	45.480	39.981	165,664
2026-01-13	44.600	45.340	44.100	45.340	39.858	275,815
2026-01-12	45.000	45.000	44.220	44.560	39.172	50,216
2026-01-09	44.100	44.800	44.000	44.520	39.137	87,934
2026-01-08	44.000	44.800	44.000	44.280	38.926	102,710
2026-01-07	44.980	44.980	43.760	44.120	38.785	107,067
2026-01-06	43.880	45.100	43.880	45.020	39.577	139,721
2026-01-05	44.940	45.000	43.460	43.460	38.205	147,409
2026-01-02	43.800	44.600	43.800	44.460	39.084	92,158
2025-12-30	43.180	44.520	43.180	44.140	38.803	108,805
2025-12-29	43.480	43.860	43.000	43.400	38.152	143,691
2025-12-23	42.920	43.540	42.640	43.140	37.924	133,274
2025-12-22	42.860	43.280	42.660	42.920	37.731	114,715
2025-12-19	43.380	43.380	41.500	42.960	37.766	267,156
2025-12-18	44.300	44.540	43.580	43.600	38.328	254,231
2025-12-17	44.980	45.100	44.260	44.260	38.908	138,055
2025-12-16	44.940	45.100	44.540	44.680	39.278	153,820
2025-12-15	45.000	45.500	44.380	44.940	39.506	192,780
2025-12-12	45.200	45.380	44.940	45.160	39.700	105,829
2025-12-11	45.400	45.440	44.860	45.240	39.770	136,345
2025-12-10	44.900	45.800	44.900	45.020	39.577	337,925
2025-12-09	45.820	45.820	44.860	45.180	39.717	839,410
2025-12-08	45.000	45.980	44.800	45.820	40.280	97,074
2025-12-05	44.500	45.400	43.740	45.140	39.682	1,222,692
2025-12-04	42.600	43.860	42.420	43.860	38.557	304,408
2025-12-03	42.000	42.460	41.520	42.420	37.291	140,931
2025-12-02	41.700	42.200	41.200	41.400	36.394	309,351
2025-12-01	44.500	44.500	43.040	44.000	36.892	187,245
2025-11-28	43.960	44.060	43.320	43.880	36.791	158,555
2025-11-27	43.140	43.760	43.120	43.760	36.691	200,369
2025-11-26	41.820	42.920	41.700	42.920	35.986	218,876
2025-11-25	41.880	42.160	40.760	41.240	34.578	174,692
2025-11-24	41.760	41.960	41.340	41.500	34.796	280,174
2025-11-21	41.020	41.500	40.800	41.260	34.594	78,846
2025-11-20	40.500	41.860	40.500	41.800	35.047	72,228
2025-11-19	40.620	41.480	40.500	41.160	34.511	87,826
2025-11-18	42.000	42.000	40.740	41.000	34.376	75,261
2025-11-17	41.980	41.980	40.060	41.580	34.863	73,313
2025-11-14	40.040	40.980	40.040	40.760	34.175	43,889
2025-11-13	41.040	41.480	41.000	41.060	34.427	38,106
2025-11-12	41.960	42.100	41.380	41.500	34.796	93,946
2025-11-11	41.440	41.860	41.020	41.860	35.098	82,803
2025-11-10	41.240	41.580	40.860	41.180	34.527	53,891
2025-11-07	40.620	41.320	40.440	41.020	34.393	50,470
2025-11-06	40.360	40.880	40.220	40.880	34.276	70,390
2025-11-05	41.600	41.600	40.180	40.360	33.840	72,823
2025-11-04	41.420	41.540	40.700	41.000	34.376	94,193
2025-11-03	41.380	42.000	41.380	41.620	34.896	163,946
2025-10-31	41.980	41.980	41.300	41.540	34.829	83,652

← NewerPage 4 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.