Pareto Bank ASA historical data

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

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
2026-04-24	75.900	75.900	75.900	75.900	75.900	0
2026-04-23	77.050	77.050	75.900	75.900	75.900	793
2026-04-22	77.400	77.400	77.250	77.350	77.350	236
2026-04-21	77.000	77.000	76.400	76.500	76.500	383
2026-04-20	77.600	77.600	77.350	77.350	77.350	1,252
2026-04-17	77.600	77.600	77.600	77.600	77.600	143
2026-04-16	77.600	77.600	77.400	77.400	77.400	190
2026-04-15	77.850	77.850	77.600	77.600	77.600	35
2026-04-14	79.650	79.650	77.700	78.000	78.000	1,562

← NewerPage 2 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.