Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	47.450	48.000	47.100	48.000	35.788	4,410
2022-07-11	47.200	47.200	47.200	47.200	35.192	29
2022-07-08	47.000	47.200	46.900	47.200	35.192	292
2022-07-07	47.000	47.000	47.000	47.000	35.043	72
2022-07-06	46.300	46.700	46.300	46.700	34.819	268
2022-07-05	46.850	47.000	46.850	47.000	35.043	1,724
2022-07-04	47.550	47.550	47.000	47.000	35.043	188
2022-07-01	47.200	47.300	47.050	47.050	35.080	188
2022-06-30	47.550	47.600	47.100	47.250	35.229	2,469
2022-06-29	48.300	48.300	47.900	47.900	35.714	741
2022-06-28	48.650	48.650	48.650	48.650	36.273	379
2022-06-27	47.850	48.350	47.800	48.074	35.844	3,645
2022-06-24	48.000	48.300	48.000	48.300	36.012	2,023
2022-06-23	48.325	48.325	48.300	48.300	36.012	396
2022-06-22	50.100	50.100	50.100	50.100	37.354	1,840
2022-06-21	50.700	50.700	50.600	50.600	37.727	1,202
2022-06-20	50.900	51.100	50.900	50.900	37.950	85
2022-06-17	51.500	51.500	51.200	51.200	38.174	518
2022-06-16	51.200	51.200	50.700	50.700	37.801	12,451
2022-06-14	51.000	51.400	51.000	51.200	38.174	1,288
2022-06-13	51.900	52.800	51.900	52.800	39.367	1,295
2022-06-10	52.000	52.000	51.800	51.800	38.622	328
2022-06-09	52.200	52.500	51.900	52.500	39.143	4,676
2022-06-08	53.100	53.100	52.500	52.600	39.218	4,974
2022-06-07	53.700	53.700	53.016	53.500	39.889	16,251
2022-06-01	52.500	52.800	52.500	52.800	39.367	2,710
2022-05-31	53.100	53.100	52.500	53.000	39.516	9,924
2022-05-30	52.100	52.100	52.100	52.100	38.845	315
2022-05-27	52.300	52.400	51.900	52.398	39.067	5,062
2022-05-25	51.500	51.700	51.400	51.400	38.323	3,525
2022-05-24	52.200	52.200	51.400	51.493	38.393	7,492
2022-05-23	51.500	52.000	51.400	52.000	38.771	3,754
2022-05-20	51.400	51.462	51.400	51.462	38.369	2,821
2022-05-19	51.137	51.137	51.137	51.137	38.127	188
2022-05-16	51.900	51.909	51.700	51.909	38.703	3,159
2022-05-13	51.300	51.400	51.300	51.400	38.323	2,128
2022-05-12	50.600	50.900	50.600	50.822	37.893	1,409
2022-05-09	52.200	52.298	51.998	51.998	38.769	2,759
2022-05-06	52.300	52.300	52.300	52.300	38.994	44
2022-05-05	53.300	53.800	53.100	53.593	39.959	2,230
2022-05-04	53.800	53.900	53.400	53.723	40.055	3,721
2022-05-03	53.700	53.900	53.303	53.798	40.111	3,180
2022-04-29	53.400	54.698	53.051	53.927	40.207	9,962
2022-04-28	54.900	54.900	53.700	54.319	40.500	15,885
2022-04-26	57.400	57.565	57.400	57.565	42.920	5,158
2022-04-25	57.600	58.159	57.398	58.159	43.363	2,394
2022-04-21	58.500	58.800	58.400	58.400	43.542	2,944
2022-04-20	59.800	59.800	58.798	59.182	44.125	3,260
2022-04-19	59.000	59.700	58.700	59.400	44.288	1,673
2022-04-13	59.300	59.300	59.000	59.000	43.990	1,650
2022-04-12	59.500	59.500	58.800	58.800	43.841	3,230
2022-04-11	60.100	60.400	59.700	59.700	44.512	1,413
2022-04-08	60.200	60.800	60.200	60.500	45.108	1,602
2022-04-07	58.500	58.625	58.200	58.625	43.710	2,044
2022-04-06	59.100	59.100	59.100	59.100	44.064	272
2022-04-05	60.200	60.500	59.500	59.500	44.363	1,084
2022-04-01	61.400	61.600	60.700	61.000	45.481	3,690
2022-03-31	65.700	66.200	65.700	65.800	46.450	1,172
2022-03-30	65.100	65.100	64.940	64.940	45.843	958
2022-03-29	64.900	65.100	64.800	65.100	45.956	561

← NewerPage 12 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.