Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	88.100	88.100	88.100	88.100	80.091	6
2025-07-09	88.400	88.400	87.700	87.800	79.818	284
2025-07-08	86.500	86.500	86.500	86.500	78.636	54
2025-07-07	82.900	84.800	82.900	84.800	77.091	6,938
2025-07-04	82.900	82.900	82.600	82.600	75.091	501
2025-07-03	82.700	82.700	82.700	82.700	75.182	1
2025-07-02	82.400	82.700	82.150	82.700	75.182	437
2025-07-01	82.500	82.500	82.450	82.500	75.000	539
2025-06-30	82.200	82.900	82.200	82.900	75.364	8
2025-06-27	82.200	82.400	81.900	82.000	74.546	958
2025-06-26	82.000	82.000	82.000	82.000	74.546	10
2025-06-25	82.000	83.100	82.000	83.000	75.455	538
2025-06-24	80.900	82.000	80.900	81.500	74.091	1,340
2025-06-20	79.600	79.600	79.600	79.600	72.364	109
2025-06-19	79.300	79.300	79.300	79.300	72.091	86
2025-06-17	80.200	80.300	80.200	80.200	72.909	852
2025-06-11	82.300	82.300	82.100	82.100	74.636	274
2025-06-10	81.850	81.850	81.800	81.800	74.364	89
2025-06-06	83.200	83.200	83.200	83.200	75.636	43
2025-06-05	82.200	83.000	82.200	83.000	75.455	479
2025-06-03	82.300	83.000	82.300	82.900	75.364	673
2025-05-30	83.000	83.200	83.000	83.200	75.636	436
2025-05-28	81.800	81.800	81.800	81.800	74.364	24
2025-05-27	81.100	81.800	81.100	81.800	74.364	121
2025-05-23	78.000	78.000	78.000	78.000	70.909	122
2025-05-22	77.700	78.100	77.200	78.000	70.909	1,910
2025-05-21	79.100	80.000	79.100	80.000	72.727	223
2025-05-20	78.000	78.500	78.000	78.500	71.364	199
2025-05-19	77.900	78.000	77.900	78.000	70.909	263
2025-05-16	79.200	79.200	79.200	79.200	72.000	262
2025-05-15	79.000	79.400	79.000	79.400	72.182	93
2025-05-14	78.600	78.600	78.600	78.600	71.455	127
2025-05-13	77.700	77.700	77.300	77.400	70.364	172
2025-05-08	77.200	77.200	77.200	77.200	70.182	111
2025-05-07	78.800	78.800	78.400	78.400	71.273	438
2025-05-06	78.800	78.800	78.800	78.800	71.636	2,000
2025-04-30	73.200	74.400	73.200	74.400	67.636	1,518
2025-04-29	72.500	72.500	72.300	72.300	65.727	345
2025-04-28	73.000	73.000	73.000	73.000	66.364	185
2025-04-24	73.900	73.900	73.900	73.900	67.182	7
2025-04-16	73.700	73.700	73.700	73.700	67.000	87
2025-04-14	73.900	73.900	73.200	73.200	66.546	106
2025-04-11	72.000	72.500	71.600	72.500	65.909	65
2025-04-10	72.000	72.400	72.000	72.400	65.818	430
2025-04-09	69.900	69.900	69.900	69.900	63.546	4
2025-04-08	71.800	71.800	71.800	71.800	65.273	216
2025-04-07	68.100	69.300	68.000	68.300	62.091	516
2025-04-04	74.100	74.100	74.000	74.000	67.273	428
2025-04-03	78.400	79.800	78.400	79.800	68.773	213
2025-04-01	78.500	78.500	78.500	78.500	67.652	253
2025-03-31	80.000	80.000	80.000	80.000	68.945	1
2025-03-28	80.100	80.100	79.800	79.800	68.773	25
2025-03-27	80.500	80.500	79.800	79.800	68.773	5,465
2025-03-26	80.000	80.000	80.000	80.000	68.945	293
2025-03-24	80.000	80.000	78.700	78.700	67.825	80
2025-03-20	79.400	79.400	79.400	79.400	68.428	245
2025-03-18	79.400	79.400	79.400	79.400	68.428	239
2025-03-17	78.400	78.400	78.400	78.400	67.566	946
2025-03-14	76.500	76.500	75.900	76.000	65.498	6,663
2025-03-13	75.200	75.200	75.200	75.200	64.808	4

← NewerPage 5 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.