Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	64.900	65.000	64.900	65.000	45.885	729
2022-03-25	64.200	64.200	64.200	64.200	45.321	492
2022-03-24	63.600	64.197	63.400	63.566	44.873	3,449
2022-03-23	63.900	63.900	63.300	63.300	44.685	1,728
2022-03-22	64.900	64.900	64.800	64.800	45.744	1,180
2022-03-21	62.200	62.800	62.200	62.800	44.332	1,490
2022-03-17	62.900	62.900	62.900	62.900	44.403	774
2022-03-16	61.900	62.800	61.900	62.607	44.196	10,622
2022-03-15	61.500	62.400	60.900	60.900	42.991	2,491
2022-03-14	60.000	61.300	60.000	61.300	43.274	2,552
2022-03-11	59.000	60.000	59.000	59.298	41.860	2,728
2022-03-10	59.100	59.400	59.100	59.400	41.932	558
2022-03-09	59.800	59.800	59.000	59.000	41.650	633
2022-03-08	57.600	58.200	57.600	57.900	40.873	1,344
2022-03-07	56.900	58.400	56.500	57.900	40.873	2,946
2022-03-04	58.200	58.200	58.200	58.200	41.085	295
2022-03-03	58.900	58.900	58.900	58.900	41.579	1,200
2022-03-02	58.507	58.507	58.507	58.507	41.302	597
2022-03-01	59.000	59.000	59.000	59.000	41.650	5
2022-02-28	59.900	60.100	59.800	60.000	42.356	921
2022-02-25	59.500	60.800	59.500	60.800	42.921	305
2022-02-24	58.400	58.900	58.400	58.900	41.579	352
2022-02-23	60.700	61.200	60.700	61.000	43.062	2,049
2022-02-22	58.900	61.200	58.900	61.200	43.203	1,683
2022-02-21	60.600	60.600	59.500	59.697	42.142	2,370
2022-02-18	59.900	61.800	59.832	59.832	42.237	3,649
2022-02-17	61.100	61.100	60.200	60.800	42.921	1,099
2022-02-16	61.900	62.000	61.300	61.300	43.274	2,796
2022-02-15	62.700	62.700	62.550	62.550	44.156	54
2022-02-14	62.800	63.100	62.800	63.000	44.474	254
2022-02-11	63.600	64.200	63.600	64.200	45.321	542
2022-02-10	64.900	64.900	63.800	63.900	45.109	270
2022-02-09	64.000	64.100	64.000	64.100	45.250	60
2022-02-08	65.600	65.600	63.800	63.800	45.038	3,258
2022-02-07	66.200	66.402	65.786	66.402	46.875	1,738
2022-02-04	64.300	64.300	64.291	64.291	45.385	809
2022-02-03	63.700	64.400	63.500	64.300	45.391	3,051
2022-02-02	63.700	63.700	63.700	63.700	44.968	220
2022-02-01	63.200	63.400	62.900	63.100	44.544	3,639
2022-01-31	64.000	64.000	63.200	63.200	44.615	9,984
2022-01-28	63.200	63.500	62.800	62.955	44.442	5,874
2022-01-27	61.900	63.600	61.900	63.400	44.756	8,952
2022-01-26	58.700	59.700	58.600	59.700	42.144	1,200
2022-01-25	57.700	57.800	57.700	57.800	40.803	414
2022-01-24	58.200	58.200	56.400	56.400	39.814	72
2022-01-19	59.000	59.200	59.000	59.100	41.720	2,031
2022-01-17	61.000	61.000	60.000	60.414	42.648	7,202
2022-01-14	60.000	60.900	60.000	60.400	42.638	1,344
2022-01-13	59.100	60.000	59.100	60.000	42.356	87
2022-01-11	57.700	57.700	57.700	57.700	40.732	322
2022-01-10	58.500	58.800	58.000	58.000	40.944	1,536
2022-01-07	58.500	58.700	58.400	58.400	41.226	332
2022-01-06	58.600	59.000	58.600	59.000	41.650	2,825
2022-01-05	58.200	58.200	58.200	58.200	41.085	78
2022-01-04	58.400	58.400	58.200	58.200	41.085	2,925
2021-12-30	59.300	59.300	59.300	59.300	41.862	52
2021-12-29	57.500	57.600	57.400	57.600	40.662	401
2021-12-22	56.000	56.000	55.493	55.493	39.174	4,825
2021-12-20	56.100	56.100	56.100	56.100	39.603	98
2021-12-17	56.500	57.000	56.500	57.000	40.238	2,001

← NewerPage 13 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.