Pareto Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-07 | 70.000 | 70.000 | 69.950 | 70.000 | 70.000 | 524 |
| 2026-07-06 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 0 |
| 2026-07-03 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 144 |
| 2026-07-02 | 69.000 | 70.000 | 68.800 | 70.000 | 70.000 | 5,223 |
| 2026-07-01 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2026-06-30 | 69.100 | 69.100 | 67.800 | 68.000 | 68.000 | 10,506 |
| 2026-06-29 | 68.700 | 68.700 | 68.500 | 68.500 | 68.500 | 14 |
| 2026-06-26 | 68.800 | 69.000 | 68.800 | 69.000 | 69.000 | 87 |
| 2026-06-25 | 68.500 | 68.500 | 68.400 | 68.500 | 68.500 | 576 |
| 2026-06-24 | 69.400 | 69.400 | 69.400 | 69.400 | 69.400 | 0 |
| 2026-06-23 | 69.700 | 69.700 | 69.150 | 69.400 | 69.400 | 6,923 |
| 2026-06-22 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 10 |
| 2026-06-19 | 70.700 | 70.700 | 70.500 | 70.500 | 70.500 | 8 |
| 2026-06-18 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-06-17 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 40 |
| 2026-06-16 | 70.200 | 70.200 | 70.200 | 70.200 | 70.200 | 0 |
| 2026-06-15 | 71.200 | 71.200 | 70.200 | 70.200 | 70.200 | 9,782 |
| 2026-06-12 | 69.500 | 70.000 | 69.500 | 69.900 | 69.900 | 570 |
| 2026-06-11 | 68.000 | 68.000 | 67.800 | 67.800 | 67.800 | 24 |
| 2026-06-10 | 67.500 | 68.100 | 67.500 | 68.100 | 68.100 | 411 |
| 2026-06-09 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2026-06-08 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 4 |
| 2026-06-05 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 184 |
| 2026-06-04 | 67.100 | 67.100 | 67.100 | 67.100 | 67.100 | 1 |
| 2026-06-03 | 67.900 | 67.900 | 67.900 | 67.900 | 67.900 | 1 |
| 2026-06-02 | 68.800 | 68.800 | 68.800 | 68.800 | 68.800 | 0 |
| 2026-06-01 | 68.800 | 68.800 | 68.800 | 68.800 | 68.800 | 1,185 |
| 2026-05-29 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 2 |
| 2026-05-28 | 70.300 | 71.000 | 70.300 | 71.000 | 71.000 | 975 |
| 2026-05-27 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 577 |
| 2026-05-26 | 69.450 | 69.800 | 69.450 | 69.800 | 69.800 | 697 |
| 2026-05-22 | 68.800 | 68.800 | 68.800 | 68.800 | 68.800 | 190 |
| 2026-05-21 | 69.900 | 69.900 | 69.650 | 69.800 | 69.800 | 3,359 |
| 2026-05-20 | 69.250 | 69.500 | 69.100 | 69.100 | 69.100 | 14,855 |
| 2026-05-19 | 68.200 | 68.200 | 68.200 | 68.200 | 68.200 | 726 |
| 2026-05-18 | 67.500 | 67.500 | 67.200 | 67.300 | 67.300 | 750 |
| 2026-05-15 | 65.900 | 65.900 | 65.900 | 65.900 | 65.900 | 0 |
| 2026-05-14 | 65.900 | 65.900 | 65.900 | 65.900 | 65.900 | 0 |
| 2026-05-13 | 66.100 | 66.300 | 65.900 | 65.900 | 65.900 | 1,383 |
| 2026-05-12 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 151 |
| 2026-05-11 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 196 |
| 2026-05-08 | 65.400 | 65.400 | 65.400 | 65.400 | 65.400 | 528 |
| 2026-05-07 | 65.000 | 65.200 | 65.000 | 65.150 | 65.150 | 1,351 |
| 2026-05-06 | 66.500 | 66.500 | 65.750 | 65.750 | 65.750 | 24,476 |
| 2026-05-05 | 65.500 | 65.650 | 65.400 | 65.400 | 65.400 | 2,232 |
| 2026-05-04 | 67.000 | 67.300 | 67.000 | 67.300 | 67.300 | 84 |
| 2026-05-01 | 67.100 | 67.100 | 67.100 | 67.100 | 67.100 | 0 |
| 2026-04-30 | 68.800 | 69.200 | 67.100 | 67.100 | 67.100 | 12,016 |
| 2026-04-29 | 75.100 | 75.100 | 74.800 | 74.800 | 74.800 | 1,160 |
| 2026-04-28 | 75.500 | 75.500 | 75.200 | 75.200 | 75.200 | 11,975 |
| 2026-04-27 | 75.600 | 75.600 | 75.200 | 75.200 | 75.200 | 61 |
← NewerPage 2 of 2 · 111 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.