PARATUS ENERGY SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	43.800	43.800	42.620	42.720	30.607	192,531
2025-02-12	44.500	44.500	43.120	43.460	31.137	264,604
2025-02-11	44.020	44.760	44.020	44.360	31.782	121,808
2025-02-10	44.000	44.640	44.000	44.340	31.767	88,329
2025-02-07	44.300	44.920	43.600	44.400	31.810	130,792
2025-02-06	44.440	44.860	44.300	44.460	31.853	117,794
2025-02-05	46.000	46.300	44.220	44.440	31.839	202,463
2025-02-04	44.000	44.740	43.320	44.740	32.054	63,293
2025-02-03	42.900	44.200	42.840	43.800	31.380	209,527
2025-01-31	44.740	45.020	44.160	44.560	31.925	141,557
2025-01-30	45.000	45.000	44.040	44.620	31.968	107,686
2025-01-29	44.740	44.760	43.800	44.500	31.882	143,637
2025-01-28	45.960	45.960	43.320	44.700	32.025	176,987
2025-01-27	46.700	46.720	43.560	43.960	31.495	346,470
2025-01-24	46.740	49.380	45.800	46.000	32.957	696,914
2025-01-23	42.960	43.200	42.600	42.720	30.607	200,284
2025-01-22	42.800	44.340	42.140	42.880	30.721	152,022
2025-01-21	43.800	44.220	42.400	42.400	30.377	106,017
2025-01-20	43.320	44.000	42.900	42.900	30.736	118,456
2025-01-17	42.140	44.320	42.140	44.000	31.524	417,874
2025-01-16	44.000	44.760	42.820	44.160	31.638	432,854
2025-01-15	44.520	45.140	43.560	43.560	31.209	302,206
2025-01-14	45.120	45.540	44.500	44.520	31.896	214,309
2025-01-13	45.740	46.460	45.220	45.500	32.598	135,625
2025-01-10	44.600	45.600	44.460	45.600	32.670	292,595
2025-01-09	44.740	44.920	44.260	44.680	32.011	160,843
2025-01-08	44.980	45.320	44.540	44.600	31.954	208,416
2025-01-07	44.660	44.980	43.800	44.760	32.068	226,886
2025-01-06	46.600	46.600	44.580	44.660	31.997	212,564
2025-01-03	46.680	47.660	46.200	46.260	33.143	141,599
2025-01-02	47.500	47.500	46.620	47.000	33.673	119,881
2024-12-30	46.020	47.480	45.500	46.080	33.014	230,752
2024-12-27	46.000	47.020	45.700	46.020	32.971	144,612
2024-12-23	44.700	46.080	44.700	45.720	32.756	236,957
2024-12-20	45.000	45.980	44.520	44.920	32.183	351,583
2024-12-19	42.320	45.220	42.320	45.220	32.398	382,496
2024-12-18	42.000	43.640	41.980	43.400	31.094	325,275
2024-12-17	43.000	43.300	40.740	41.500	29.733	1,102,355
2024-12-16	43.700	44.880	42.980	42.980	30.793	167,283
2024-12-13	43.300	44.000	43.000	43.900	31.452	116,423
2024-12-12	44.000	44.120	43.000	43.040	30.836	156,026
2024-12-11	44.400	44.400	43.820	43.920	31.466	197,055
2024-12-10	42.600	44.380	42.600	44.240	31.696	287,863
2024-12-09	43.640	44.040	42.960	43.200	30.951	189,697
2024-12-06	43.920	44.400	43.040	43.440	31.123	436,863
2024-12-05	44.800	44.820	42.800	43.400	31.094	454,111
2024-12-04	45.460	45.800	44.660	44.920	32.183	143,094
2024-12-03	45.820	46.800	44.820	44.880	32.154	247,805
2024-12-02	48.240	48.860	47.560	47.980	32.918	473,317
2024-11-29	48.600	48.600	46.900	47.840	32.822	375,944
2024-11-28	46.460	48.100	46.460	47.960	32.904	193,812
2024-11-27	46.220	46.500	45.660	46.500	31.903	444,178
2024-11-26	49.000	49.000	46.020	46.440	31.861	300,691
2024-11-25	50.000	50.950	47.720	47.720	32.740	2,938,178
2024-11-22	49.000	49.480	48.020	49.080	33.673	279,096
2024-11-21	48.000	48.500	47.620	48.120	33.014	137,314
2024-11-20	48.660	49.460	48.140	48.140	33.028	200,949
2024-11-19	47.980	49.060	47.980	48.640	33.371	288,836
2024-11-18	48.900	48.900	47.360	48.240	33.096	139,623
2024-11-15	49.580	49.920	47.100	47.440	32.547	748,241

← NewerPage 8 of 10 · 580 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.