Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	80.200	80.200	80.200	80.200	80.200	2
2026-04-10	80.300	80.300	79.000	79.000	79.000	6,796
2026-04-09	88.000	88.000	88.000	88.000	80.000	54
2026-04-08	87.500	87.500	87.300	87.300	79.364	2,841
2026-04-01	85.750	85.850	85.550	85.850	78.046	900
2026-03-31	85.000	85.000	85.000	85.000	77.273	32
2026-03-30	82.900	84.200	82.900	84.100	76.455	2,266
2026-03-27	83.000	83.000	83.000	83.000	75.455	116
2026-03-26	83.300	83.300	83.300	83.300	75.727	16
2026-03-24	83.100	83.200	83.100	83.200	75.636	320
2026-03-23	80.500	83.000	80.500	83.000	75.455	666
2026-03-19	84.550	84.550	83.850	84.000	76.364	2,397
2026-03-17	83.950	84.050	83.800	83.900	76.273	449
2026-03-16	84.400	84.400	83.900	83.900	76.273	215
2026-03-13	86.050	86.050	85.700	85.700	77.909	274
2026-03-12	86.700	86.700	86.700	86.700	78.818	320
2026-03-11	86.850	86.850	86.850	86.850	78.955	16
2026-03-10	85.300	86.800	85.300	86.800	78.909	2,338
2026-03-09	84.100	84.100	84.100	84.100	76.455	26
2026-03-06	85.800	85.800	84.200	84.200	76.546	7,235
2026-03-05	85.800	85.800	85.100	85.100	77.364	367
2026-03-04	85.000	85.000	84.400	84.800	77.091	854
2026-03-03	84.100	84.900	84.100	84.500	76.818	9
2026-03-02	86.000	86.000	85.900	85.900	78.091	666
2026-02-27	85.100	85.300	85.100	85.200	77.455	1,639
2026-02-25	84.800	84.800	84.800	84.800	77.091	1
2026-02-24	84.500	84.800	84.400	84.400	76.727	728
2026-02-20	82.700	82.800	82.700	82.800	75.273	362
2026-02-18	83.350	83.350	83.350	83.350	75.773	22
2026-02-16	84.200	84.300	83.500	83.500	75.909	108
2026-02-13	83.100	83.100	83.100	83.100	75.546	756
2026-02-12	82.900	83.000	82.900	83.000	75.455	1,066
2026-02-11	82.000	82.000	82.000	82.000	74.546	723
2026-02-10	81.400	81.400	81.400	81.400	74.000	63
2026-02-09	80.000	80.800	80.000	80.800	73.455	1,870
2026-02-06	80.400	80.400	80.000	80.000	72.727	10,962
2026-02-05	79.900	79.900	79.900	79.900	72.636	6,037
2026-02-04	79.750	79.750	79.750	79.750	72.500	159
2026-02-03	80.500	80.500	80.000	80.000	72.727	8,801
2026-02-02	81.550	81.550	80.900	81.350	73.955	370
2026-01-30	83.000	83.000	81.400	81.400	74.000	1,307
2026-01-28	87.100	87.100	87.100	87.100	79.182	18
2026-01-27	87.200	87.400	87.050	87.100	79.182	284
2026-01-26	86.600	86.800	86.300	86.600	78.727	188
2026-01-23	87.700	87.700	87.700	87.700	79.727	30
2026-01-22	86.900	87.350	86.600	87.300	79.364	4,713
2026-01-19	87.200	87.500	87.200	87.500	79.546	5,418
2026-01-15	88.500	88.500	88.200	88.300	80.273	246
2026-01-14	87.100	87.100	87.100	87.100	79.182	8,333
2026-01-13	87.200	87.200	87.200	87.200	79.273	4,336
2026-01-08	88.800	88.800	88.800	88.800	80.727	84
2026-01-07	88.900	88.900	88.900	88.900	80.818	11
2026-01-05	90.000	90.000	88.800	89.400	81.273	1,201
2025-12-30	90.500	91.050	90.500	91.050	82.773	142
2025-12-29	90.000	90.000	89.800	90.000	81.818	205
2025-12-23	89.800	89.800	89.800	89.800	81.636	4
2025-12-22	88.700	89.500	88.650	89.100	81.000	1,274
2025-12-19	88.500	88.500	88.500	88.500	80.455	1,905
2025-12-11	85.800	85.800	85.800	85.800	78.000	56
2025-12-09	86.300	86.300	86.300	86.300	78.455	41

← NewerPage 3 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.