PARATUS ENERGY SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	50.200	51.500	50.000	50.350	34.544	495,886
2024-11-13	51.350	51.500	50.200	50.350	34.544	220,248
2024-11-12	50.400	51.600	50.400	50.750	34.818	187,100
2024-11-11	52.250	52.250	50.400	50.750	34.818	108,178
2024-11-08	51.000	52.300	51.000	51.300	35.196	137,462
2024-11-07	50.650	53.500	50.000	51.500	35.333	304,829
2024-11-06	50.500	51.300	49.900	50.550	34.681	193,555
2024-11-05	50.000	50.500	49.260	50.000	34.304	96,001
2024-11-04	49.480	49.800	48.940	49.000	33.618	85,115
2024-11-01	48.020	49.580	48.020	49.040	33.645	96,518
2024-10-31	49.900	49.900	47.900	48.560	33.316	182,713
2024-10-30	50.800	50.800	48.420	49.420	33.906	141,412
2024-10-29	48.880	49.940	48.860	48.860	33.522	127,083
2024-10-28	49.700	49.700	48.620	49.260	33.796	216,749
2024-10-25	48.120	50.550	48.120	50.500	34.647	715,972
2024-10-24	49.700	49.940	48.340	48.560	33.316	253,306
2024-10-23	50.000	50.450	49.300	49.500	33.961	309,081
2024-10-22	52.450	52.450	47.900	49.300	33.824	1,152,198
2024-10-21	52.500	53.600	52.500	53.550	36.739	46,902
2024-10-18	53.850	54.300	52.550	52.550	36.053	74,460
2024-10-17	52.750	53.800	52.550	53.600	36.774	107,892
2024-10-16	52.100	52.900	51.950	52.850	36.259	103,689
2024-10-15	53.750	53.750	52.000	52.600	36.088	138,798
2024-10-14	54.400	54.400	53.550	53.700	36.842	176,492
2024-10-11	54.500	55.000	54.100	54.150	37.151	276,466
2024-10-10	54.900	55.350	54.000	54.500	37.391	456,989
2024-10-09	53.350	54.900	53.350	54.500	37.391	207,095
2024-10-08	55.600	55.800	53.900	53.950	37.014	210,431
2024-10-07	55.600	56.200	55.250	55.400	38.009	213,693
2024-10-04	55.200	56.550	55.200	56.000	38.420	324,067
2024-10-03	55.700	55.800	54.400	55.500	38.077	286,983
2024-10-02	54.950	55.800	54.300	54.850	37.631	350,895
2024-10-01	54.500	54.900	53.650	54.250	37.220	590,298
2024-09-30	54.500	54.900	53.850	54.450	37.357	616,734
2024-09-27	53.400	54.100	52.800	54.050	37.082	592,497
2024-09-26	52.650	53.200	50.050	52.400	35.950	1,399,394
2024-09-25	51.500	53.250	50.900	52.750	36.191	878,904
2024-09-24	49.500	51.200	48.960	51.200	35.127	506,344
2024-09-23	49.800	49.860	48.380	49.100	33.686	739,392
2024-09-20	51.500	52.400	49.280	49.840	34.194	516,844
2024-09-19	52.950	53.200	51.400	51.400	35.264	361,077
2024-09-18	54.300	54.300	52.250	52.250	35.847	204,569
2024-09-17	52.500	53.900	52.500	53.650	36.808	174,722
2024-09-16	52.500	53.750	52.200	52.950	36.328	209,635
2024-09-13	51.300	52.950	51.000	52.950	36.328	1,523,228
2024-09-12	51.950	52.550	50.500	50.700	34.784	460,380
2024-09-11	55.000	55.450	53.600	53.600	35.378	1,689,036
2024-09-10	58.700	59.500	54.650	54.650	36.071	2,250,955
2024-09-09	55.000	57.800	54.650	57.000	37.622	374,727
2024-09-06	56.000	56.100	54.500	54.500	35.972	120,809
2024-09-05	56.800	56.800	54.650	55.150	36.401	359,132
2024-09-04	54.900	57.150	54.100	56.750	37.457	358,065
2024-09-03	58.600	58.600	55.000	55.050	36.335	198,771
2024-09-02	56.800	58.050	55.200	56.950	37.589	106,841
2024-08-30	54.500	55.300	54.250	54.900	36.236	236,454
2024-08-29	54.250	55.100	53.750	54.900	36.236	246,414
2024-08-28	55.200	55.250	53.550	54.050	35.675	241,794
2024-08-27	57.600	57.600	54.900	55.200	36.434	80,220
2024-08-26	54.600	55.850	54.600	55.700	36.764	153,034
2024-08-23	55.000	55.250	54.100	54.750	36.137	181,978

← NewerPage 9 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.