PARATUS ENERGY SERVICES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-22 | 55.000 | 55.000 | 53.750 | 54.000 | 35.642 | 163,394 |
| 2024-08-21 | 55.500 | 55.500 | 53.750 | 54.200 | 35.774 | 98,597 |
| 2024-08-20 | 55.000 | 55.000 | 53.750 | 54.000 | 35.642 | 1,176,739 |
| 2024-08-19 | 56.600 | 56.600 | 54.800 | 54.800 | 36.170 | 214,845 |
| 2024-08-16 | 56.550 | 57.800 | 55.300 | 55.400 | 36.566 | 243,546 |
| 2024-08-15 | 56.000 | 56.400 | 55.250 | 56.000 | 36.962 | 752,775 |
| 2024-08-14 | 55.960 | 56.400 | 55.030 | 56.310 | 37.167 | 161,401 |
| 2024-08-13 | 57.500 | 57.920 | 55.460 | 55.460 | 36.606 | 184,901 |
| 2024-08-12 | 57.000 | 57.350 | 56.540 | 57.000 | 37.622 | 182,193 |
| 2024-08-09 | 57.000 | 57.000 | 53.610 | 55.500 | 36.632 | 214,497 |
| 2024-08-08 | 55.000 | 56.010 | 54.400 | 56.010 | 36.969 | 274,102 |
| 2024-08-07 | 55.070 | 56.890 | 55.000 | 55.330 | 36.520 | 280,920 |
| 2024-08-06 | 56.000 | 56.070 | 54.000 | 54.680 | 36.091 | 203,734 |
| 2024-08-05 | 53.000 | 55.820 | 49.700 | 54.270 | 35.820 | 629,007 |
| 2024-08-02 | 59.500 | 59.500 | 56.000 | 57.600 | 38.018 | 268,924 |
| 2024-08-01 | 59.700 | 60.320 | 59.120 | 59.500 | 39.272 | 277,306 |
| 2024-07-31 | 60.000 | 60.000 | 59.250 | 59.400 | 39.206 | 270,118 |
| 2024-07-30 | 59.950 | 59.950 | 59.200 | 59.640 | 39.365 | 52,318 |
| 2024-07-29 | 61.340 | 61.340 | 59.490 | 59.900 | 39.536 | 327,675 |
| 2024-07-26 | 61.290 | 61.290 | 60.000 | 60.040 | 39.629 | 127,185 |
| 2024-07-25 | 60.360 | 61.380 | 59.830 | 59.930 | 39.556 | 215,543 |
| 2024-07-24 | 60.660 | 64.990 | 60.130 | 61.000 | 40.262 | 648,451 |
| 2024-07-23 | 59.900 | 60.740 | 59.870 | 60.100 | 39.668 | 1,379,341 |
| 2024-07-22 | 60.480 | 60.480 | 59.450 | 59.550 | 39.305 | 457,759 |
| 2024-07-19 | 59.380 | 59.500 | 58.700 | 59.380 | 39.193 | 422,974 |
| 2024-07-18 | 59.000 | 59.500 | 58.550 | 59.000 | 38.942 | 354,835 |
| 2024-07-17 | 59.500 | 59.500 | 58.650 | 58.920 | 38.890 | 481,105 |
| 2024-07-16 | 59.500 | 59.970 | 58.850 | 59.250 | 39.107 | 631,660 |
| 2024-07-15 | 59.000 | 59.870 | 57.950 | 59.000 | 38.942 | 984,247 |
| 2024-07-12 | 58.650 | 58.710 | 57.420 | 57.500 | 37.952 | 281,224 |
| 2024-07-11 | 58.490 | 58.490 | 57.400 | 57.790 | 38.144 | 271,786 |
| 2024-07-10 | 58.000 | 58.620 | 57.000 | 57.270 | 37.801 | 1,138,586 |
| 2024-07-09 | 56.050 | 57.150 | 56.000 | 57.150 | 37.721 | 363,769 |
| 2024-07-08 | 56.710 | 57.000 | 56.000 | 56.020 | 36.975 | 132,332 |
| 2024-07-05 | 57.500 | 57.500 | 56.860 | 56.910 | 37.563 | 230,188 |
| 2024-07-04 | 57.000 | 57.500 | 56.900 | 57.500 | 37.952 | 364,430 |
| 2024-07-03 | 56.750 | 57.360 | 56.520 | 56.890 | 37.550 | 276,633 |
| 2024-07-02 | 59.000 | 59.000 | 56.530 | 56.910 | 37.563 | 614,104 |
| 2024-07-01 | 58.100 | 59.490 | 57.700 | 57.700 | 38.084 | 623,420 |
| 2024-06-28 | 60.000 | 60.000 | 57.180 | 57.660 | 38.058 | 4,047,517 |
← NewerPage 10 of 10 · 584 trading days
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.