Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	46.700	46.950	46.700	46.950	35.005	218
2022-11-30	47.299	47.299	47.299	47.299	35.266	322
2022-11-29	47.200	47.999	47.200	47.999	35.788	153
2022-11-18	47.000	47.000	47.000	47.000	35.043	216
2022-11-02	46.200	46.200	45.150	45.150	33.663	3,826
2022-11-01	46.850	46.850	46.850	46.850	34.931	804
2022-10-31	47.000	47.049	47.000	47.049	35.079	1,004
2022-10-28	46.850	47.150	46.850	47.150	35.155	144
2022-10-27	47.000	47.250	46.849	46.849	34.930	1,511
2022-10-26	46.650	46.650	46.650	46.650	34.782	172
2022-10-25	46.150	46.150	45.850	45.850	34.185	94
2022-10-24	46.600	46.600	46.600	46.600	34.744	154
2022-10-21	46.650	46.650	46.650	46.650	34.782	262
2022-10-20	46.000	46.000	45.481	45.999	34.296	1,568
2022-10-19	45.000	45.000	45.000	45.000	33.552	4
2022-10-18	44.550	44.550	44.550	44.550	33.216	2
2022-10-14	44.350	44.350	44.350	44.350	33.067	654
2022-10-12	43.599	43.599	43.599	43.599	32.507	999
2022-10-11	43.650	43.650	43.450	43.450	32.396	82
2022-10-07	43.949	43.949	43.949	43.949	32.768	667
2022-10-06	43.900	44.300	43.900	44.150	32.918	96
2022-10-05	43.750	43.750	43.750	43.750	32.620	12
2022-10-04	44.700	44.900	44.700	44.900	33.477	58
2022-10-03	45.250	45.250	44.650	44.650	33.291	27
2022-09-29	43.400	43.400	43.400	43.400	32.359	6
2022-09-28	43.950	44.000	43.800	44.000	32.806	27
2022-09-27	44.950	44.950	44.800	44.800	33.402	21
2022-09-23	46.400	46.400	45.650	45.650	34.036	830
2022-09-22	46.700	46.700	46.400	46.400	34.595	201
2022-09-21	46.500	46.500	46.050	46.050	34.334	6,561
2022-09-20	46.600	46.600	46.600	46.600	34.744	235
2022-09-14	48.400	48.400	48.400	48.400	36.087	275
2022-09-13	48.600	48.650	48.200	48.200	35.937	3,611
2022-09-07	47.400	47.500	46.900	46.900	34.968	2,070
2022-08-31	48.950	48.950	48.550	48.550	36.198	69
2022-08-30	47.600	47.600	47.349	47.349	35.303	1,872
2022-08-26	49.750	49.750	49.500	49.500	36.907	5
2022-08-25	48.800	50.100	48.800	50.100	37.354	882
2022-08-24	49.500	49.500	48.600	49.250	36.720	1,427
2022-08-23	50.200	50.700	49.450	49.550	36.944	4,523
2022-08-22	50.900	51.000	50.500	50.900	37.950	2,267
2022-08-19	51.900	52.100	51.700	51.800	38.622	4,334
2022-08-17	51.200	51.400	51.000	51.300	38.249	2,621
2022-08-16	51.000	51.300	51.000	51.300	38.249	834
2022-08-11	52.100	52.600	51.800	52.600	39.218	8,922
2022-08-10	52.900	53.000	52.800	52.800	39.367	244
2022-08-09	52.100	52.100	51.900	52.000	38.771	354
2022-08-03	52.100	52.100	52.100	52.100	38.845	42
2022-08-02	52.500	52.600	52.200	52.600	39.218	1,785
2022-07-28	52.600	52.600	51.700	51.700	38.547	1,162
2022-07-27	51.600	52.600	51.500	52.100	38.845	1,704
2022-07-26	51.700	51.700	50.800	51.400	38.323	861
2022-07-25	51.300	52.000	51.300	52.000	38.771	5,898
2022-07-22	50.900	50.900	50.900	50.900	37.950	57
2022-07-21	50.000	50.200	50.000	50.200	37.429	75
2022-07-20	50.200	50.300	50.200	50.300	37.503	630
2022-07-19	49.250	49.800	49.250	49.800	37.130	1,911
2022-07-18	48.500	48.650	48.450	48.650	36.273	1,318
2022-07-14	48.050	48.050	47.550	47.550	35.453	248
2022-07-13	48.000	48.000	48.000	48.000	35.788	59

← NewerPage 11 of 14 · 815 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.