PARATUS ENERGY SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	35.780	35.820	35.340	35.400	26.728	96,051
2025-05-12	36.600	36.600	35.100	35.680	26.939	226,161
2025-05-09	35.000	35.120	33.520	34.920	26.365	334,299
2025-05-08	34.500	34.700	33.760	34.000	25.671	127,293
2025-05-07	34.240	34.960	34.020	34.140	25.776	74,408
2025-05-06	34.340	34.800	34.220	34.640	26.154	177,335
2025-05-05	35.500	35.680	34.180	34.300	25.897	363,497
2025-05-02	35.200	36.180	34.780	35.660	26.924	174,300
2025-04-30	36.860	36.860	34.820	35.460	26.773	339,918
2025-04-29	37.500	37.580	36.500	36.740	27.739	280,915
2025-04-28	39.500	39.500	37.700	37.700	28.464	89,841
2025-04-25	38.140	38.500	37.620	37.900	28.615	137,269
2025-04-24	37.660	37.700	37.000	37.160	28.056	74,915
2025-04-23	35.900	37.700	35.900	37.060	27.981	181,155
2025-04-22	36.440	36.660	35.920	36.100	27.256	138,663
2025-04-16	34.360	36.520	34.360	36.040	27.211	82,022
2025-04-15	35.580	37.320	35.560	36.420	27.498	412,064
2025-04-14	36.000	36.700	35.160	36.240	27.362	213,682
2025-04-11	35.980	35.980	33.100	34.260	25.867	208,919
2025-04-10	36.000	36.500	33.520	33.660	25.414	240,752
2025-04-09	33.900	34.040	33.120	33.260	25.112	280,284
2025-04-08	33.800	34.980	32.580	34.660	26.169	429,802
2025-04-07	31.880	34.300	30.600	33.580	25.353	905,191
2025-04-04	38.000	38.400	34.780	34.860	26.320	264,953
2025-04-03	38.900	39.820	38.000	38.980	29.431	164,764
2025-04-02	38.940	39.760	38.940	39.620	29.914	143,642
2025-04-01	38.000	39.060	37.920	38.740	29.249	64,701
2025-03-31	39.940	39.940	38.060	38.360	28.962	125,099
2025-03-28	40.340	40.340	39.600	39.800	30.050	92,671
2025-03-27	40.040	40.600	39.740	40.340	30.457	217,056
2025-03-26	40.000	41.180	39.920	40.980	30.941	137,830
2025-03-25	40.500	41.300	40.040	40.500	30.578	65,894
2025-03-24	40.000	41.920	39.520	40.080	30.261	117,500
2025-03-21	40.980	40.980	39.380	40.080	30.261	242,982
2025-03-20	39.200	40.940	39.200	40.100	30.276	137,212
2025-03-19	40.000	40.640	39.360	40.620	30.669	233,206
2025-03-18	36.200	39.820	36.200	39.320	29.687	110,180
2025-03-17	36.280	38.440	36.280	38.280	28.902	127,615
2025-03-14	35.500	37.000	35.500	36.280	27.392	84,584
2025-03-13	36.480	36.800	35.620	35.760	26.999	148,481
2025-03-12	35.100	36.600	35.000	36.160	27.301	218,877
2025-03-11	38.000	38.000	34.940	35.040	26.456	248,173
2025-03-10	42.040	42.040	39.620	39.820	28.529	136,244
2025-03-07	39.500	40.560	39.480	40.480	29.002	91,183
2025-03-06	38.960	39.960	38.960	39.560	28.343	118,586
2025-03-05	39.820	40.320	39.220	39.560	28.343	5,578,478
2025-03-04	41.400	41.400	38.000	39.440	28.257	716,182
2025-03-03	44.400	44.400	41.000	42.060	30.134	445,194
2025-02-28	45.140	45.620	43.020	44.780	32.083	432,143
2025-02-27	44.860	45.320	44.600	45.320	32.469	171,759
2025-02-26	45.000	45.520	44.500	45.200	32.384	250,033
2025-02-25	45.820	46.460	45.260	45.400	32.527	205,531
2025-02-24	45.400	46.220	45.200	45.820	32.828	141,369
2025-02-21	45.720	45.960	45.200	45.260	32.426	132,160
2025-02-20	43.820	45.720	43.800	45.720	32.756	346,069
2025-02-19	42.800	44.000	42.780	43.020	30.822	96,891
2025-02-18	42.040	43.080	42.040	42.900	30.736	97,729
2025-02-17	42.800	42.800	41.920	41.960	30.062	157,925
2025-02-14	44.000	44.000	42.720	42.800	30.664	126,911
2025-02-13	43.800	43.800	42.620	42.720	30.607	192,531

← NewerPage 7 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.