Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-04	84.200	84.200	84.200	84.200	76.546	285
2025-12-03	85.200	85.200	84.200	84.200	76.546	6,041
2025-11-26	83.900	83.900	83.900	83.900	76.273	10,000
2025-11-20	84.500	84.500	84.400	84.400	76.727	221
2025-11-19	82.400	82.400	82.400	82.400	74.909	18
2025-11-18	83.300	83.300	83.300	83.300	75.727	183
2025-11-14	83.700	83.700	83.700	83.700	76.091	73
2025-11-10	84.000	84.400	84.000	84.400	76.727	249
2025-11-06	83.450	83.450	83.450	83.450	75.864	77
2025-11-05	83.150	83.800	83.150	83.800	76.182	606
2025-11-04	82.800	82.800	82.800	82.800	75.273	1
2025-11-03	86.600	86.600	84.500	84.500	76.818	8,777
2025-10-30	90.100	90.100	85.700	86.600	78.727	4,901
2025-10-29	89.800	90.800	89.800	90.800	82.546	133
2025-10-28	90.300	90.300	90.200	90.200	82.000	157
2025-10-23	91.100	91.100	90.000	90.100	81.909	1,786
2025-10-22	90.950	91.400	90.900	91.100	82.818	589
2025-10-21	91.700	92.050	91.450	91.450	83.136	496
2025-10-20	91.000	91.000	91.000	91.000	82.727	87
2025-10-17	92.000	92.000	91.250	91.600	83.273	6,450
2025-10-15	93.400	93.400	93.400	93.400	84.909	13
2025-10-14	91.400	91.400	91.400	91.400	83.091	107
2025-10-13	90.600	91.900	90.600	91.350	83.046	120
2025-10-10	89.600	91.100	89.600	90.800	82.546	134
2025-10-08	89.700	89.700	89.700	89.700	81.546	12
2025-10-06	90.700	90.700	90.700	90.700	82.455	107
2025-10-03	92.100	92.100	92.100	92.100	83.727	546
2025-10-02	91.400	91.400	91.400	91.400	83.091	960
2025-09-30	91.800	91.800	91.800	91.800	83.455	172
2025-09-29	90.800	90.800	90.800	90.800	82.546	1
2025-09-26	89.900	89.900	89.900	89.900	81.727	31
2025-09-23	90.400	90.400	90.400	90.400	82.182	283
2025-09-12	88.600	89.800	88.600	89.500	81.364	426
2025-09-11	88.300	88.300	87.800	87.800	79.818	217
2025-09-10	89.000	89.000	88.800	88.800	80.727	432
2025-09-08	90.300	90.300	88.700	88.700	80.636	54
2025-09-05	91.400	92.000	91.400	92.000	83.636	263
2025-09-04	89.200	89.200	89.200	89.200	81.091	11
2025-09-03	89.200	89.200	89.200	89.200	81.091	209
2025-09-02	88.900	88.900	88.900	88.900	80.818	30,174
2025-09-01	90.100	90.100	90.000	90.000	81.818	10,951
2025-08-29	90.500	90.500	90.500	90.500	82.273	200
2025-08-27	92.200	92.200	92.200	92.200	83.818	56
2025-08-20	92.700	93.200	92.700	92.800	84.364	403
2025-08-13	93.300	93.900	93.300	93.600	85.091	393
2025-08-08	94.900	94.900	94.650	94.650	86.046	353
2025-08-07	96.000	96.000	94.200	94.200	85.636	18,335
2025-08-06	96.200	96.400	96.200	96.400	87.636	83
2025-08-04	96.000	96.000	95.700	95.800	87.091	380
2025-07-29	92.100	92.900	92.100	92.900	84.455	221
2025-07-28	94.600	94.600	93.100	93.100	84.636	170
2025-07-25	95.400	95.400	94.900	95.050	86.409	1,626
2025-07-24	94.900	95.100	94.900	95.100	86.455	14,580
2025-07-23	92.600	93.450	92.600	93.450	84.955	465
2025-07-22	92.300	92.300	92.100	92.100	83.727	7
2025-07-21	89.500	89.500	89.500	89.500	81.364	211
2025-07-17	88.230	88.500	88.230	88.500	80.455	490
2025-07-15	88.500	88.500	87.800	87.800	79.818	23
2025-07-14	87.900	87.900	87.900	87.900	79.909	601
2025-07-11	88.000	88.000	87.300	87.300	79.364	127

← NewerPage 4 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.