Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	57.400	57.400	57.400	57.400	40.520	291
2021-12-15	57.100	57.100	57.100	57.100	40.309	264
2021-12-14	55.900	55.900	55.900	55.900	39.462	1,867
2021-12-13	56.900	56.900	56.000	56.500	39.885	3,945
2021-12-10	57.400	57.900	57.100	57.800	40.803	2,985
2021-12-09	57.300	58.100	57.300	58.000	40.944	3,591
2021-12-07	59.233	59.233	59.233	59.233	41.814	1,146
2021-12-06	59.300	59.500	59.100	59.100	41.720	828
2021-12-03	60.300	60.300	60.300	60.300	42.568	598
2021-12-02	58.900	58.900	58.700	58.800	41.509	1,824
2021-12-01	59.600	59.600	59.200	59.200	41.791	255
2021-11-30	58.300	60.000	58.300	60.000	42.356	5,190
2021-11-29	59.100	59.100	59.100	59.100	41.720	560
2021-11-26	58.400	59.500	58.400	59.100	41.720	2,113
2021-11-25	63.100	64.100	63.100	63.832	42.922	2,511
2021-11-24	62.000	63.500	62.000	63.200	42.497	1,332
2021-11-23	62.200	62.200	61.600	61.700	41.488	1,503
2021-11-19	61.700	61.900	61.700	61.700	41.488	3,201
2021-11-18	63.100	63.100	62.470	62.470	42.006	1,166
2021-11-17	63.100	63.300	62.600	63.099	42.429	5,471
2021-11-16	62.900	63.300	62.700	63.000	42.363	3,268
2021-11-15	62.600	62.700	62.600	62.600	42.094	954
2021-11-12	63.500	63.500	63.300	63.300	42.564	5,222
2021-11-11	62.206	63.325	62.206	63.325	42.581	107
2021-11-10	62.294	62.401	62.294	62.401	41.960	108
2021-11-09	62.900	62.900	62.899	62.899	42.294	2,923
2021-11-08	62.999	63.160	62.999	63.160	42.470	125
2021-11-05	63.194	63.199	62.773	63.199	42.496	349
2021-11-04	61.800	61.800	60.300	61.400	41.287	7,771
2021-11-02	61.700	61.700	61.300	61.300	41.219	2,049
2021-11-01	61.800	61.800	61.400	61.450	41.320	8,894
2021-10-28	60.000	60.000	59.900	59.900	40.278	636
2021-10-27	59.600	59.800	59.500	59.800	40.211	1,699
2021-10-26	59.200	59.500	59.000	59.111	39.748	5,838
2021-10-25	59.900	59.900	58.100	58.200	39.135	4,281
2021-10-22	60.000	60.000	60.000	60.000	40.345	1,560
2021-10-21	60.000	60.000	59.900	59.900	40.278	2,940
2021-10-20	60.000	60.000	60.000	60.000	40.345	1,719
2021-10-19	59.800	60.000	59.800	59.900	40.278	1,665
2021-10-18	58.100	58.100	58.100	58.100	39.068	2,646
2021-10-15	56.500	57.500	56.500	57.500	38.664	5,207
2021-10-14	55.800	55.800	55.600	55.600	37.387	4,051

← NewerPage 14 of 14 · 822 trading days

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.