PARATUS ENERGY SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.450	48.750	47.450	48.500	48.500	342,839
2026-10-15	48.800	48.850	47.200	47.600	47.600	333,374
2026-10-14	48.750	49.400	48.350	48.850	48.850	304,075
2026-10-13	49.000	49.250	48.550	48.600	48.600	120,649
2026-10-12	48.250	49.100	48.200	48.950	48.950	174,047
2026-10-09	47.650	48.400	47.200	48.250	48.250	271,159
2026-10-08	46.700	47.600	46.500	47.250	47.250	159,974
2026-10-07	46.950	47.600	46.700	46.700	46.700	131,107
2026-10-06	48.000	48.050	46.700	46.900	46.900	282,733
2026-10-05	47.400	48.000	46.950	46.950	46.950	262,187
2026-10-02	47.200	47.500	47.050	47.200	47.200	131,638
2026-10-01	47.000	47.200	46.350	47.100	47.100	167,174
2026-09-30	48.850	48.850	46.850	46.950	46.950	248,490
2026-09-29	48.300	48.300	47.000	47.450	47.450	415,964
2026-09-28	48.800	48.900	48.100	48.100	48.100	117,674
2026-09-25	48.600	48.800	48.250	48.300	48.300	182,156
2026-09-24	48.500	49.250	48.200	48.600	48.600	295,657
2026-09-23	48.650	48.850	48.150	48.600	48.600	156,008
2026-09-22	50.000	50.000	47.900	48.450	48.450	267,108
2026-09-21	50.300	50.600	49.550	49.550	49.550	372,551
2026-09-18	49.350	50.500	49.250	50.200	50.200	644,277
2026-09-17	48.800	49.350	48.600	49.200	49.200	293,623
2026-09-16	47.450	49.000	47.450	48.800	48.800	156,100
2026-09-15	47.050	47.350	46.800	47.200	47.200	861,633
2026-09-14	48.350	48.350	46.900	46.900	46.900	161,376
2026-09-11	48.500	48.900	48.000	48.000	48.000	243,293
2026-09-10	48.350	48.500	47.650	47.650	47.650	175,650
2026-09-09	48.450	48.450	47.550	47.900	47.900	192,078
2026-09-08	47.500	48.200	47.300	48.000	48.000	145,897
2026-09-07	48.600	48.600	47.200	47.250	47.250	173,816
2026-09-04	48.000	48.300	47.800	47.900	47.900	158,188
2026-09-03	48.400	48.900	47.750	47.750	47.750	262,431
2026-09-02	50.900	51.600	50.100	50.300	48.250	354,132
2026-09-01	50.900	51.000	49.900	50.500	48.442	275,650
2026-08-31	49.600	50.500	48.900	50.500	48.442	595,690
2026-08-28	50.600	51.100	49.050	49.300	47.291	469,147
2026-08-27	51.500	51.500	50.700	51.000	48.922	126,837
2026-08-26	52.000	52.000	50.800	51.000	48.922	197,690
2026-08-25	51.500	52.300	51.200	51.800	49.689	205,762
2026-08-24	51.800	52.000	51.100	51.300	49.209	139,717
2026-08-21	52.200	52.500	51.500	51.800	49.689	210,618
2026-08-20	50.600	52.200	50.300	52.200	50.073	326,008
2026-08-19	49.350	51.000	49.350	50.700	48.634	242,342
2026-08-18	49.600	50.000	49.250	49.600	47.579	141,684
2026-08-17	49.400	49.850	49.350	49.500	47.483	150,022
2026-08-14	49.550	50.000	49.250	49.500	47.483	97,505
2026-08-13	49.000	49.500	48.800	49.300	47.291	102,476
2026-08-12	49.150	49.650	48.600	48.900	46.907	139,027
2026-08-11	49.100	49.700	48.950	49.200	47.195	136,487
2026-08-10	48.350	49.150	48.350	49.100	47.099	124,836
2026-08-07	49.600	49.600	48.300	48.350	46.380	125,373
2026-08-06	48.100	48.850	48.100	48.700	46.715	150,920
2026-08-05	48.800	49.650	48.000	48.450	46.475	331,307
2026-08-04	48.200	49.150	48.150	49.050	47.051	261,702
2026-08-03	47.200	48.250	46.950	48.000	46.044	263,005
2026-07-31	47.750	48.100	47.450	47.550	45.612	160,520
2026-07-30	47.200	47.950	47.050	47.300	45.372	102,874
2026-07-29	48.250	48.550	47.000	47.000	45.085	217,054
2026-07-28	47.000	47.450	46.800	47.250	45.324	135,858
2026-07-27	47.300	47.850	46.650	47.200	45.276	123,882

Page 1 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.