PARATUS ENERGY SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	42.420	42.420	39.800	39.920	31.916	343,032
2025-08-06	40.980	42.740	40.940	42.260	33.787	436,459
2025-08-05	40.980	41.000	39.740	40.940	32.731	262,992
2025-08-04	39.320	39.500	38.940	39.400	31.500	61,888
2025-08-01	39.500	39.500	38.200	38.320	30.637	84,958
2025-07-31	39.600	39.660	39.000	39.420	31.516	97,119
2025-07-30	40.020	40.980	39.620	39.720	31.756	121,752
2025-07-29	38.720	40.260	38.680	39.900	31.900	129,176
2025-07-28	39.000	39.400	38.480	38.660	30.909	83,059
2025-07-25	39.000	39.480	38.020	38.360	30.669	89,441
2025-07-24	38.500	39.400	38.160	39.000	31.180	311,565
2025-07-23	36.000	38.760	36.000	38.000	30.381	605,010
2025-07-22	35.020	36.000	35.020	35.720	28.558	58,258
2025-07-21	35.500	36.040	35.420	35.540	28.414	65,570
2025-07-18	36.000	36.480	35.520	35.520	28.398	58,854
2025-07-17	35.900	36.500	35.780	36.180	28.926	87,435
2025-07-16	36.680	36.680	35.900	35.900	28.702	40,938
2025-07-15	36.800	36.800	35.920	36.300	29.022	63,413
2025-07-14	35.980	36.920	35.700	36.020	28.798	182,376
2025-07-11	34.900	36.140	34.900	36.000	28.782	60,527
2025-07-10	35.700	36.180	35.400	35.800	28.622	58,543
2025-07-09	35.980	36.020	35.580	35.940	28.734	86,159
2025-07-08	35.200	35.480	34.800	35.380	28.286	61,840
2025-07-07	35.980	35.980	35.140	35.420	28.318	54,609
2025-07-04	35.980	35.980	34.960	35.860	28.670	98,959
2025-07-03	35.800	35.920	35.640	35.780	28.606	88,176
2025-07-02	33.600	35.760	33.600	35.700	28.542	185,091
2025-07-01	34.500	34.560	34.060	34.440	27.535	65,096
2025-06-30	34.560	34.860	34.180	34.680	27.727	70,322
2025-06-27	34.500	34.620	34.320	34.380	27.487	44,082
2025-06-26	34.400	34.740	34.180	34.520	27.599	90,249
2025-06-25	35.500	35.500	34.580	34.620	27.679	83,694
2025-06-24	34.200	35.000	34.020	34.800	27.822	107,863
2025-06-23	35.800	35.800	34.640	34.920	27.918	179,689
2025-06-20	34.500	35.020	34.000	34.940	27.934	154,692
2025-06-19	35.400	35.400	34.380	34.500	27.583	158,069
2025-06-18	35.500	35.500	34.240	34.500	27.583	96,073
2025-06-17	34.520	34.760	34.260	34.420	27.519	117,841
2025-06-16	36.000	36.000	34.600	34.620	27.679	133,029
2025-06-13	35.100	36.000	34.980	34.980	27.966	297,790
2025-06-12	34.940	35.300	34.800	35.020	27.998	734,814
2025-06-11	33.980	34.740	33.980	34.500	27.583	151,287
2025-06-10	33.500	34.460	33.480	34.300	27.423	146,312
2025-06-06	33.060	33.500	32.520	33.380	26.687	157,782
2025-06-05	34.000	34.300	33.180	33.180	26.527	169,671
2025-06-04	34.000	34.360	33.900	34.300	27.423	131,480
2025-06-03	34.180	34.500	33.640	33.840	27.055	218,401
2025-06-02	36.720	37.360	36.140	36.560	27.603	337,413
2025-05-30	36.000	36.900	35.780	36.020	27.196	659,646
2025-05-28	36.200	36.980	35.780	35.780	27.014	354,184
2025-05-27	36.700	36.740	35.540	35.760	26.999	220,999
2025-05-26	34.900	36.680	34.900	36.640	27.664	116,238
2025-05-23	35.000	35.040	33.940	34.860	26.320	290,810
2025-05-22	35.300	35.300	34.500	34.600	26.124	374,116
2025-05-21	35.320	35.640	35.100	35.180	26.561	115,517
2025-05-20	36.000	36.000	35.000	35.420	26.743	125,413
2025-05-19	36.500	36.500	35.660	35.660	26.924	54,118
2025-05-16	35.500	36.400	35.500	36.260	27.377	186,835
2025-05-15	36.900	36.900	35.360	35.800	27.030	157,262
2025-05-14	36.800	36.800	35.680	35.940	27.135	108,895

← NewerPage 6 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.