PARATUS ENERGY SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	41.240	41.840	40.800	41.760	35.014	140,243
2025-10-29	41.000	41.680	40.920	41.680	34.947	100,477
2025-10-28	40.580	41.000	40.020	40.860	34.259	105,830
2025-10-27	39.800	40.580	39.280	40.580	34.024	109,751
2025-10-24	39.680	39.960	39.220	39.500	33.119	444,063
2025-10-23	38.900	39.500	38.460	39.060	32.750	97,493
2025-10-22	38.200	39.140	38.200	38.900	32.616	1,032,307
2025-10-21	39.960	39.960	38.100	38.380	32.180	102,206
2025-10-20	39.520	40.480	39.240	39.320	32.968	106,169
2025-10-17	38.780	39.000	38.000	38.780	32.515	95,041
2025-10-16	39.480	39.740	39.040	39.500	33.119	98,114
2025-10-15	39.120	39.940	39.020	39.660	33.253	95,635
2025-10-14	39.000	40.000	38.360	39.040	32.733	115,529
2025-10-13	38.000	39.220	37.920	39.000	32.700	129,601
2025-10-10	39.200	39.200	38.400	38.640	32.398	107,333
2025-10-09	41.460	41.460	39.000	39.340	32.985	187,210
2025-10-08	40.300	41.100	39.860	40.000	33.538	193,405
2025-10-07	40.760	41.360	40.500	40.960	34.343	106,831
2025-10-06	41.000	41.380	40.700	41.080	34.444	68,336
2025-10-03	41.900	41.900	40.220	40.480	33.940	91,098
2025-10-02	40.800	41.600	40.560	40.580	34.024	201,269
2025-10-01	40.940	41.300	40.800	40.880	34.276	103,928
2025-09-30	41.300	41.360	40.620	40.800	34.209	175,172
2025-09-29	41.460	41.580	41.000	41.060	34.427	55,611
2025-09-26	42.600	42.600	41.520	41.680	34.947	74,931
2025-09-25	43.000	43.000	41.400	41.680	34.947	118,891
2025-09-24	41.680	41.960	41.480	41.900	35.131	63,757
2025-09-23	41.200	41.720	41.180	41.580	34.863	55,465
2025-09-22	42.320	42.320	41.220	41.360	34.678	87,857
2025-09-19	42.320	42.820	41.500	41.860	35.098	144,429
2025-09-18	43.260	43.260	42.180	42.220	35.399	198,728
2025-09-17	41.000	42.340	40.720	42.160	35.349	196,721
2025-09-16	40.420	40.900	39.720	40.880	34.276	161,298
2025-09-15	40.420	40.420	39.740	39.740	33.320	73,763
2025-09-12	40.620	40.620	39.220	39.880	33.437	107,963
2025-09-11	40.280	40.440	39.500	39.520	33.136	274,544
2025-09-10	40.160	40.600	39.800	40.280	33.773	163,376
2025-09-09	40.080	40.560	39.880	40.180	33.689	72,553
2025-09-08	40.120	40.520	39.400	39.940	33.488	250,440
2025-09-05	40.100	40.200	39.160	39.160	32.834	139,156
2025-09-04	40.100	40.240	39.380	40.040	33.572	157,503
2025-09-03	40.880	42.520	40.020	40.040	33.572	158,399
2025-09-02	41.860	42.280	40.620	40.620	34.058	195,797
2025-09-01	43.300	44.100	43.300	43.780	35.002	208,080
2025-08-29	44.900	44.900	43.000	43.680	34.922	205,659
2025-08-28	44.100	44.240	42.820	42.960	34.346	192,500
2025-08-27	44.800	44.800	42.240	42.860	34.266	579,911
2025-08-26	42.500	44.400	41.680	43.000	34.378	347,915
2025-08-25	42.260	42.260	41.400	41.440	33.131	111,223
2025-08-22	41.900	42.400	41.800	41.900	33.499	138,971
2025-08-21	40.720	42.040	40.720	41.820	33.435	175,757
2025-08-20	41.460	41.900	40.720	41.200	32.939	134,608
2025-08-19	41.900	41.900	40.720	41.300	33.019	102,338
2025-08-18	41.300	41.300	40.200	41.000	32.779	119,305
2025-08-15	40.260	41.200	40.260	40.960	32.747	149,262
2025-08-14	42.000	42.000	40.640	41.000	32.779	113,497
2025-08-13	41.500	41.500	40.820	41.120	32.875	87,174
2025-08-12	42.000	42.000	40.000	41.060	32.827	106,606
2025-08-11	40.280	40.740	39.160	40.440	32.332	145,247
2025-08-08	40.000	40.640	39.920	40.000	31.980	113,320

← NewerPage 5 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.