Oslo - Delayed Quote
NOK
Paratus Energy Services Ltd. (PLSV.OL)
49.80
-0.90
(-1.78%)
At close: October 30 at 4:25:10 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.00
51.00
49.65
49.80
49.80
145,920
Oct 29, 2026
51.00
51.20
50.40
50.70
50.70
258,566
Oct 28, 2026
50.00
50.80
49.75
50.40
50.40
320,450
Oct 27, 2026
49.00
49.90
48.60
49.90
49.90
397,292
Oct 26, 2026
47.75
48.85
47.70
48.85
48.85
177,170
Oct 23, 2026
47.50
48.00
47.25
47.75
47.75
232,526
Oct 22, 2026
48.50
48.80
47.25
47.25
47.25
174,109
Oct 21, 2026
48.00
48.45
47.85
48.30
48.30
157,052
Oct 20, 2026
48.35
48.40
47.60
47.85
47.85
167,534
Oct 19, 2026
48.55
49.10
47.75
47.75
47.75
201,322
Oct 16, 2026
48.45
48.75
47.45
48.50
48.50
342,839
Oct 15, 2026
48.80
48.85
47.20
47.60
47.60
333,374
Oct 14, 2026
48.75
49.40
48.35
48.85
48.85
304,075
Oct 13, 2026
49.00
49.25
48.55
48.60
48.60
120,649
Oct 12, 2026
48.25
49.10
48.20
48.95
48.95
174,047
Oct 9, 2026
47.65
48.40
47.20
48.25
48.25
271,159
Oct 8, 2026
46.70
47.60
46.50
47.25
47.25
159,974
Oct 7, 2026
46.95
47.60
46.70
46.70
46.70
131,107
Oct 6, 2026
48.00
48.05
46.70
46.90
46.90
282,733
Oct 5, 2026
47.40
48.00
46.95
46.95
46.95
262,187
Oct 2, 2026
47.20
47.50
47.05
47.20
47.20
131,638
Oct 1, 2026
47.00
47.20
46.35
47.10
47.10
167,174
Sep 30, 2026
48.85
48.85
46.85
46.95
46.95
248,490
Sep 29, 2026
48.30
48.30
47.00
47.45
47.45
415,964
Sep 28, 2026
48.80
48.90
48.10
48.10
48.10
117,674
Sep 25, 2026
48.60
48.80
48.25
48.30
48.30
182,156
Sep 24, 2026
48.50
49.25
48.20
48.60
48.60
295,657
Sep 23, 2026
48.65
48.85
48.15
48.60
48.60
156,008
Sep 22, 2026
50.00
50.00
47.90
48.45
48.45
267,108
Sep 21, 2026
50.30
50.60
49.55
49.55
49.55
372,551
Sep 18, 2026
49.35
50.50
49.25
50.20
50.20
644,277
Sep 17, 2026
48.80
49.35
48.60
49.20
49.20
293,623
Sep 16, 2026
47.45
49.00
47.45
48.80
48.80
156,100
Sep 15, 2026
47.05
47.35
46.80
47.20
47.20
861,633
Sep 14, 2026
48.35
48.35
46.90
46.90
46.90
161,376
Sep 11, 2026
48.50
48.90
48.00
48.00
48.00
243,293
Sep 10, 2026
48.35
48.50
47.65
47.65
47.65
175,650
Sep 9, 2026
48.45
48.45
47.55
47.90
47.90
192,078
Sep 8, 2026
47.50
48.20
47.30
48.00
48.00
145,897
Sep 7, 2026
48.60
48.60
47.20
47.25
47.25
173,816
Sep 4, 2026
48.00
48.30
47.80
47.90
47.90
158,188
Sep 3, 2026
2.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
48.40
48.90
47.75
47.75
47.75
262,431
Sep 2, 2026
50.90
51.60
50.10
50.30
48.25
354,132
Sep 1, 2026
50.90
51.00
49.90
50.50
48.44
275,650
Aug 31, 2026
49.60
50.50
48.90
50.50
48.44
595,690
Aug 28, 2026
50.60
51.10
49.05
49.30
47.29
469,147
Aug 27, 2026
51.50
51.50
50.70
51.00
48.92
126,837
Aug 26, 2026
52.00
52.00
50.80
51.00
48.92
197,690
Aug 25, 2026
51.50
52.30
51.20
51.80
49.69
205,762
Aug 24, 2026
51.80
52.00
51.10
51.30
49.21
139,717
Aug 21, 2026
52.20
52.50
51.50
51.80
49.69
210,618
Aug 20, 2026
50.60
52.20
50.30
52.20
50.07
326,008
Aug 19, 2026
49.35
51.00
49.35
50.70
48.63
242,342
Aug 18, 2026
49.60
50.00
49.25
49.60
47.58
141,684
Aug 17, 2026
49.40
49.85
49.35
49.50
47.48
150,022
Aug 14, 2026
49.55
50.00
49.25
49.50
47.48
97,505
Aug 13, 2026
49.00
49.50
48.80
49.30
47.29
102,476
Aug 12, 2026
49.15
49.65
48.60
48.90
46.91
139,027
Aug 11, 2026
49.10
49.70
48.95
49.20
47.19
136,487
Aug 10, 2026
48.35
49.15
48.35
49.10
47.10
124,836
Aug 7, 2026
49.60
49.60
48.30
48.35
46.38
125,373
Aug 6, 2026
48.10
48.85
48.10
48.70
46.72
150,920
Aug 5, 2026
48.80
49.65
48.00
48.45
46.48
331,307
Aug 4, 2026
48.20
49.15
48.15
49.05
47.05
261,702
Aug 3, 2026
47.20
48.25
46.95
48.00
46.04
263,005
Jul 31, 2026
47.75
48.10
47.45
47.55
45.61
160,520
Jul 30, 2026
47.20
47.95
47.05
47.30
45.37
102,874
Jul 29, 2026
48.25
48.55
47.00
47.00
45.08
217,054
Jul 28, 2026
47.00
47.45
46.80
47.25
45.32
135,858
Jul 27, 2026
47.30
47.85
46.65
47.20
45.28
123,882
Jul 24, 2026
47.50
47.75
47.00
47.10
45.18
101,208
Jul 23, 2026
48.85
48.85
47.30
47.50
45.56
313,784
Jul 22, 2026
46.40
48.35
46.10
47.85
45.90
360,998
Jul 21, 2026
45.30
46.65
45.30
45.95
44.08
167,772
Jul 20, 2026
45.30
46.00
45.30
45.35
43.50
116,014
Jul 17, 2026
45.10
45.75
44.70
45.25
43.41
166,010
Jul 16, 2026
46.00
46.65
44.90
45.20
43.36
192,489
Jul 15, 2026
45.60
46.75
45.40
45.70
43.84
93,775
Jul 14, 2026
45.70
46.40
45.60
46.05
44.17
124,463
Jul 13, 2026
45.15
45.85
45.00
45.60
43.74
120,603
Jul 10, 2026
46.60
46.60
44.85
45.00
43.17
138,780
Jul 9, 2026
47.05
48.00
46.35
46.45
44.56
103,236
Jul 8, 2026
46.50
47.50
46.50
47.45
45.52
116,923
Jul 7, 2026
46.50
47.15
46.35
46.50
44.60
414,619
Jul 6, 2026
46.30
47.05
45.80
46.50
44.60
150,127
Jul 3, 2026
45.60
46.35
45.60
46.10
44.22
105,755
Jul 2, 2026
45.60
46.25
45.10
45.40
43.55
202,771
Jul 1, 2026
46.30
47.20
45.60
45.65
43.79
175,771
Jun 30, 2026
48.80
48.80
46.00
46.20
44.32
153,546
Jun 29, 2026
46.55
47.00
46.00
46.10
44.22
160,888
Jun 26, 2026
46.55
46.55
45.55
45.65
43.79
131,074
Jun 25, 2026
46.45
46.45
45.20
46.05
44.17
1,144,546
Jun 24, 2026
46.50
47.65
45.75
45.75
43.89
367,783
Jun 23, 2026
45.90
46.50
45.40
46.20
44.32
191,563
Jun 22, 2026
46.25
46.45
45.85
46.00
44.13
139,391
Jun 19, 2026
45.05
46.25
45.05
45.95
44.08
137,542
Jun 18, 2026
45.90
45.95
45.00
45.15
43.31
249,324
Jun 17, 2026
47.00
47.00
45.50
45.50
43.65
208,512
Jun 16, 2026
47.20
47.30
46.60
46.60
44.70
209,286
Jun 15, 2026
46.20
47.30
45.60
46.65
44.75
342,682
Jun 12, 2026
46.50
46.80
45.90
46.40
44.51
311,135
Jun 11, 2026
45.70
46.70
45.70
46.45
44.56
202,562
Jun 10, 2026
45.70
46.10
45.30
45.35
43.50
118,668
Jun 9, 2026
47.00
47.00
45.65
45.65
43.79
193,138
Jun 8, 2026
47.00
47.20
46.05
46.40
44.51
182,338
Jun 5, 2026
46.65
47.55
46.65
47.05
45.13
187,817
Jun 4, 2026
2.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
47.55
47.65
46.25
46.65
44.75
399,372
Jun 3, 2026
50.20
50.20
48.85
49.15
45.20
461,156
Jun 2, 2026
51.00
51.00
49.30
49.40
45.43
221,571
Jun 1, 2026
49.15
50.40
49.00
49.95
45.94
373,043
May 29, 2026
50.70
51.30
47.30
48.30
44.42
1,017,522
May 28, 2026
49.90
51.00
49.75
50.50
46.44
182,523
May 27, 2026
50.10
50.50
49.45
49.60
45.61
185,846
May 26, 2026
51.70
51.70
49.65
50.30
46.26
256,775
May 22, 2026
52.00
52.00
50.90
51.30
47.18
244,927
May 21, 2026
51.10
51.90
51.10
51.70
47.54
384,171
May 20, 2026
50.50
51.30
50.40
51.00
46.90
350,595
May 19, 2026
51.40
51.40
50.30
50.80
46.72
348,334
May 18, 2026
51.80
51.80
50.60
50.90
46.81
288,719
May 15, 2026
51.50
51.70
51.10
51.40
47.27
202,789
May 13, 2026
50.80
51.50
50.50
51.00
46.90
167,463
May 12, 2026
51.00
51.70
50.60
50.80
46.72
201,893
May 11, 2026
50.40
51.20
50.40
50.80
46.72
156,058
May 8, 2026
49.60
50.10
49.35
50.10
46.07
508,753
May 7, 2026
49.45
50.00
48.80
49.50
45.52
415,858
May 6, 2026
51.90
51.90
49.30
49.35
45.38
659,013
May 5, 2026
50.50
51.80
50.30
51.80
47.64
2,707,516
May 4, 2026
51.60
51.80
50.80
50.80
46.72
142,613
Apr 30, 2026
50.40
51.40
49.85
51.40
47.27
244,954
Apr 29, 2026
50.20
51.00
50.10
50.10
46.07
167,033
Apr 28, 2026
49.80
50.40
49.70
50.00
45.98
226,097
Apr 27, 2026
49.95
50.60
49.40
49.55
45.57
292,746
Apr 24, 2026
49.70
50.00
49.35
49.50
45.52
172,733
Apr 23, 2026
49.80
50.20
49.25
49.60
45.61
779,740
Apr 22, 2026
49.90
49.90
48.80
49.50
45.52
1,234,641
Apr 21, 2026
50.00
50.20
48.50
49.00
45.06
2,896,072
Apr 20, 2026
49.20
50.30
48.85
49.55
45.57
611,254
Apr 17, 2026
47.85
50.30
47.80
48.05
44.19
520,028
Apr 16, 2026
49.00
49.05
47.25
47.55
43.73
132,973
Apr 15, 2026
48.80
48.90
48.00
48.05
44.19
219,125
Apr 14, 2026
49.40
49.65
48.80
48.90
44.97
204,152
Apr 13, 2026
48.25
49.00
47.35
48.90
44.97
219,455
Apr 10, 2026
46.20
48.20
46.00
48.00
44.14
301,276
Apr 9, 2026
46.00
46.95
45.95
46.00
42.30
577,131
Apr 8, 2026
46.55
46.60
45.55
45.90
42.21
297,670
Apr 7, 2026
46.50
47.45
46.40
46.60
42.85
292,915
Apr 1, 2026
46.42
46.72
45.40
46.30
42.58
149,402
Mar 31, 2026
45.66
46.30
44.70
46.30
42.58
219,062
Mar 30, 2026
45.66
45.82
45.12
45.42
41.77
197,015
Mar 27, 2026
45.50
45.70
44.52
45.38
41.73
228,419
Mar 26, 2026
46.30
46.30
44.80
45.16
41.53
243,488
Mar 25, 2026
44.42
45.88
44.10
45.88
42.19
767,751
Mar 24, 2026
44.86
45.54
43.50
44.14
40.59
975,825
Mar 23, 2026
42.40
43.24
41.34
43.20
39.73
299,063
Mar 20, 2026
43.30
43.68
42.76
42.90
39.45
252,293
Mar 19, 2026
43.30
43.60
42.50
43.16
39.69
283,389
Mar 18, 2026
43.74
43.98
43.08
43.30
39.82
163,505
Mar 17, 2026
45.00
45.00
43.32
43.68
40.17
174,679
Mar 16, 2026
44.42
44.98
44.00
44.62
41.03
134,258
Mar 13, 2026
44.32
44.50
43.60
44.28
40.72
468,583
Mar 12, 2026
44.46
44.48
43.48
43.60
40.10
158,581
Mar 11, 2026
43.86
44.50
43.50
44.34
40.78
106,372
Mar 10, 2026
43.50
44.38
43.30
44.08
40.54
90,383
Mar 9, 2026
43.10
44.20
42.68
43.66
40.15
187,528
Mar 6, 2026
44.54
44.66
43.44
44.02
40.48
169,685
Mar 5, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
46.18
46.18
44.00
44.00
40.46
259,604
Mar 4, 2026
49.26
49.26
47.00
47.64
41.88
184,580
Mar 3, 2026
48.76
48.92
46.40
47.16
41.46
278,355
Mar 2, 2026
50.00
50.45
48.30
48.74
42.85
278,530
Feb 27, 2026
48.40
49.52
47.20
49.00
43.08
354,294
Feb 26, 2026
47.74
48.48
47.30
48.00
42.20
138,441
Feb 25, 2026
50.00
50.00
46.70
47.78
42.00
505,058
Feb 24, 2026
51.20
51.40
50.35
50.50
44.39
102,704
Feb 23, 2026
51.70
51.80
50.00
50.90
44.75
151,247
Feb 20, 2026
51.70
52.00
51.00
51.60
45.36
195,764
Feb 19, 2026
51.00
51.90
51.00
51.70
45.45
141,113
Feb 18, 2026
49.90
51.55
49.80
51.00
44.83
258,746
Feb 17, 2026
50.00
50.45
49.66
49.90
43.87
188,212
Feb 16, 2026
48.50
50.00
48.50
49.90
43.87
180,990
Feb 13, 2026
49.24
49.64
48.60
49.26
43.30
200,625
Feb 12, 2026
49.12
49.98
49.12
49.50
43.51
186,080
Feb 11, 2026
49.30
49.48
48.80
49.12
43.18
186,715
Feb 10, 2026
49.86
50.20
49.00
49.26
43.30
145,874
Feb 9, 2026
48.50
49.60
47.76
49.56
43.57
398,075
Feb 6, 2026
49.00
49.00
47.62
47.70
41.93
438,437
Feb 5, 2026
47.02
48.04
47.02
47.66
41.90
263,034
Feb 4, 2026
47.16
48.18
46.50
47.50
41.76
206,379
Feb 3, 2026
47.00
47.00
46.28
46.50
40.88
207,874
Feb 2, 2026
46.44
46.72
45.70
46.72
41.07
145,888
Jan 30, 2026
45.98
46.66
45.74
46.66
41.02
155,443
Jan 29, 2026
46.70
47.36
46.36
46.50
40.88
352,446
Jan 28, 2026
46.88
46.88
46.34
46.50
40.88
375,760
Jan 27, 2026
46.48
46.68
46.00
46.56
40.93
86,936
Jan 26, 2026
47.20
47.30
45.80
45.80
40.26
93,404
Jan 23, 2026
45.70
47.00
45.54
46.90
41.23
129,928
Jan 22, 2026
45.60
45.96
45.00
45.36
39.88
117,554
Jan 21, 2026
45.00
45.44
44.66
45.44
39.95
96,946
Jan 20, 2026
44.80
44.90
43.98
44.90
39.47
84,866
Jan 19, 2026
44.84
44.84
44.10
44.78
39.37
92,359
Jan 16, 2026
45.00
45.74
44.38
45.26
39.79
110,268
Jan 15, 2026
45.68
45.94
44.50
44.60
39.21
176,010
Jan 14, 2026
45.50
45.76
44.70
45.48
39.98
165,664
Jan 13, 2026
44.60
45.34
44.10
45.34
39.86
275,815
Jan 12, 2026
45.00
45.00
44.22
44.56
39.17
50,216
Jan 9, 2026
44.10
44.80
44.00
44.52
39.14
87,934
Jan 8, 2026
44.00
44.80
44.00
44.28
38.93
102,710
Jan 7, 2026
44.98
44.98
43.76
44.12
38.79
107,067
Jan 6, 2026
43.88
45.10
43.88
45.02
39.58
139,721
Jan 5, 2026
44.94
45.00
43.46
43.46
38.21
147,409
Jan 2, 2026
43.80
44.60
43.80
44.46
39.08
92,158
Dec 30, 2025
43.18
44.52
43.18
44.14
38.80
108,805
Dec 29, 2025
43.48
43.86
43.00
43.40
38.15
143,691
Dec 23, 2025
42.92
43.54
42.64
43.14
37.92
133,274
Dec 22, 2025
42.86
43.28
42.66
42.92
37.73
114,715
Dec 19, 2025
43.38
43.38
41.50
42.96
37.77
267,156
Dec 18, 2025
44.30
44.54
43.58
43.60
38.33
254,231
Dec 17, 2025
44.98
45.10
44.26
44.26
38.91
138,055
Dec 16, 2025
44.94
45.10
44.54
44.68
39.28
153,820
Dec 15, 2025
45.00
45.50
44.38
44.94
39.51
192,780
Dec 12, 2025
45.20
45.38
44.94
45.16
39.70
105,829
Dec 11, 2025
45.40
45.44
44.86
45.24
39.77
136,345
Dec 10, 2025
44.90
45.80
44.90
45.02
39.58
337,925
Dec 9, 2025
45.82
45.82
44.86
45.18
39.72
839,410
Dec 8, 2025
45.00
45.98
44.80
45.82
40.28
97,074
Dec 5, 2025
44.50
45.40
43.74
45.14
39.68
1,222,692
Dec 4, 2025
42.60
43.86
42.42
43.86
38.56
304,408
Dec 3, 2025
42.00
42.46
41.52
42.42
37.29
140,931
Dec 2, 2025
2.021162
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
41.70
42.20
41.20
41.40
36.39
309,351
Dec 1, 2025
44.50
44.50
43.04
44.00
38.49
187,245
Nov 28, 2025
43.96
44.06
43.32
43.88
38.38
158,555
Nov 27, 2025
43.14
43.76
43.12
43.76
38.28
200,369
Nov 26, 2025
41.82
42.92
41.70
42.92
37.54
218,876
Nov 25, 2025
41.88
42.16
40.76
41.24
36.07
174,692
Nov 24, 2025
41.76
41.96
41.34
41.50
36.30
280,174
Nov 21, 2025
41.02
41.50
40.80
41.26
36.09
78,846
Nov 20, 2025
40.50
41.86
40.50
41.80
36.56
72,228
Nov 19, 2025
40.62
41.48
40.50
41.16
36.00
87,826
Nov 18, 2025
42.00
42.00
40.74
41.00
35.86
75,261
Nov 17, 2025
41.98
41.98
40.06
41.58
36.37
73,313
Nov 14, 2025
40.04
40.98
40.04
40.76
35.65
43,889
Nov 13, 2025
41.04
41.48
41.00
41.06
35.91
38,106
Nov 12, 2025
41.96
42.10
41.38
41.50
36.30
93,946
Nov 11, 2025
41.44
41.86
41.02
41.86
36.61
82,803
Nov 10, 2025
41.24
41.58
40.86
41.18
36.02
53,891
Nov 7, 2025
40.62
41.32
40.44
41.02
35.88
50,470
Nov 6, 2025
40.36
40.88
40.22
40.88
35.76
70,390
Nov 5, 2025
41.60
41.60
40.18
40.36
35.30
72,823
Nov 4, 2025
41.42
41.54
40.70
41.00
35.86
94,193
Nov 3, 2025
41.38
42.00
41.38
41.62
36.40
163,946
Oct 31, 2025
41.98
41.98
41.30
41.54
36.33
83,652
Oct 30, 2025
41.24
41.84
40.80
41.76
36.53
140,243
