Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	52.500	52.500	52.100	52.200	41.774	346
2023-04-03	52.700	52.900	52.500	52.900	42.334	7,741
2023-03-31	53.200	53.200	53.199	53.199	42.573	978
2023-03-30	56.400	56.800	56.400	56.500	42.126	2,607
2023-03-29	55.600	55.600	55.600	55.600	41.455	74
2023-03-28	55.700	55.700	55.700	55.700	41.529	96
2023-03-27	54.200	54.399	54.100	54.399	40.559	1,164
2023-03-24	53.800	53.800	52.000	52.600	39.218	5,775
2023-03-23	54.300	54.300	54.299	54.299	40.485	1,132
2023-03-22	54.800	54.800	54.400	54.400	40.560	1,380
2023-03-21	55.000	55.000	55.000	55.000	41.007	1,336
2023-03-20	54.600	54.600	54.600	54.600	40.709	284
2023-03-17	54.000	54.000	54.000	54.000	40.262	1,310
2023-03-16	54.200	54.600	53.399	53.400	39.814	6,191
2023-03-15	53.000	53.000	53.000	53.000	39.516	228
2023-03-14	55.599	55.599	55.599	55.599	41.454	181
2023-03-13	55.500	55.500	54.800	54.800	40.858	1,730
2023-03-10	55.900	55.900	55.900	55.900	41.678	362
2023-03-09	57.900	57.900	57.900	57.900	43.170	1,128
2023-03-08	58.415	58.415	58.415	58.415	43.554	514
2023-03-06	58.400	58.400	58.400	58.400	43.542	170
2023-03-03	58.700	58.700	58.700	58.700	43.766	470
2023-03-02	58.300	58.300	58.300	58.300	43.468	142
2023-02-28	58.600	58.600	58.600	58.600	43.692	27
2023-02-27	58.700	58.900	58.500	58.900	43.915	600
2023-02-24	58.800	58.800	58.800	58.800	43.841	408
2023-02-23	59.100	59.100	59.100	59.100	44.064	241
2023-02-22	57.900	57.900	57.900	57.900	43.170	5
2023-02-21	59.200	59.200	58.200	58.700	43.766	785
2023-02-17	58.200	58.400	58.200	58.200	43.393	1,847
2023-02-15	57.500	57.500	57.500	57.500	42.871	7
2023-02-13	55.400	55.450	55.400	55.450	41.343	33
2023-02-08	54.800	54.800	54.800	54.800	40.858	41
2023-02-07	54.300	54.300	54.100	54.300	40.485	15
2023-02-06	54.200	54.200	54.200	54.200	40.411	36
2023-02-01	54.300	54.500	54.300	54.300	40.485	1,503
2023-01-31	53.600	54.000	53.600	53.600	39.964	1,137
2023-01-27	54.500	54.700	54.500	54.700	40.784	243
2023-01-25	51.400	51.400	51.400	51.400	38.323	418
2023-01-20	50.500	50.500	50.500	50.500	37.652	342
2023-01-18	50.600	50.600	50.100	50.100	37.354	2,376
2023-01-16	50.800	50.800	49.400	49.400	36.832	1,028
2023-01-12	48.800	48.850	48.750	48.850	36.422	537
2023-01-11	48.200	48.200	48.200	48.200	35.937	3
2023-01-06	47.999	47.999	47.999	47.999	35.788	11
2023-01-05	48.499	48.499	48.499	48.499	36.161	13
2023-01-04	48.199	48.199	48.199	48.199	35.937	19
2023-01-03	48.150	48.150	48.050	48.050	35.826	63
2022-12-22	48.700	48.900	48.700	48.800	36.385	548
2022-12-21	47.100	47.150	47.050	47.050	35.080	270
2022-12-20	46.850	46.850	46.650	46.700	34.819	495
2022-12-19	47.800	47.800	47.500	47.500	35.415	370
2022-12-16	47.250	47.250	47.050	47.100	35.117	1,864
2022-12-15	47.600	47.600	47.550	47.550	35.453	1,494
2022-12-12	46.400	46.400	46.400	46.400	34.595	200
2022-12-09	47.549	47.549	47.549	47.549	35.452	25
2022-12-08	47.400	48.100	47.250	47.250	35.229	1,056
2022-12-06	47.650	48.700	47.650	48.700	36.310	671
2022-12-05	47.200	47.299	47.200	47.299	35.266	530
2022-12-02	47.100	47.100	46.950	47.100	35.117	175

← NewerPage 10 of 14 · 822 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	8.0000 NOK
2025-04-04	4.1500 NOK
2024-04-05	3.9000 NOK
2023-03-31	3.8600 NOK
2022-04-01	3.5000 NOK
2021-11-26	3.0000 NOK
2020-10-30	2.0000 NOK
2019-03-29	0.7000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.