Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-12	74.800	74.800	74.800	74.800	64.464	93
2025-03-10	74.400	74.400	73.900	73.900	63.688	334
2025-03-06	75.000	75.300	75.000	75.300	64.895	217
2025-03-05	75.000	75.000	75.000	75.000	64.636	19
2025-02-28	76.000	76.000	76.000	76.000	65.498	3
2025-02-27	76.600	76.800	76.600	76.800	66.187	186
2025-02-21	76.500	76.500	76.500	76.500	65.929	510
2025-02-17	76.500	76.500	76.500	76.500	65.929	53
2025-02-12	76.650	76.650	76.650	76.650	66.058	170
2025-02-11	76.000	76.000	76.000	76.000	65.498	144
2025-02-10	76.500	76.500	76.500	76.500	65.929	144
2025-01-31	74.300	74.300	74.000	74.000	63.774	131
2025-01-29	70.700	70.700	70.700	70.700	60.930	14
2025-01-24	69.300	69.900	69.300	69.800	60.155	4,450
2025-01-21	70.600	70.600	70.400	70.400	60.672	1,542
2025-01-17	70.000	70.000	70.000	70.000	60.327	222
2025-01-10	67.300	67.300	67.200	67.200	57.914	133
2025-01-02	67.900	67.900	67.700	67.700	58.345	934
2024-12-30	67.400	67.400	67.400	67.400	58.086	49
2024-12-27	67.800	67.800	67.800	67.800	58.431	2,123
2024-12-23	66.300	66.300	66.300	66.300	57.138	253
2024-12-18	65.000	65.000	65.000	65.000	56.018	864
2024-12-09	65.200	65.200	65.200	65.200	56.190	324
2024-12-06	65.200	65.400	65.200	65.400	56.363	213
2024-12-05	65.000	65.000	65.000	65.000	56.018	7,611
2024-11-27	65.200	65.200	65.200	65.200	56.190	18
2024-11-22	66.000	66.000	66.000	66.000	56.880	186
2024-11-21	66.300	66.300	66.000	66.000	56.880	101
2024-11-18	68.400	68.400	68.400	68.400	58.948	48
2024-11-06	67.900	67.900	67.900	67.900	58.517	1,299
2024-11-05	65.700	66.200	65.700	66.000	56.880	1,906
2024-11-04	66.500	66.500	66.500	66.500	57.311	13
2024-10-28	66.200	66.200	66.200	66.200	57.052	1,473
2024-10-25	67.400	67.400	67.400	67.400	58.086	1,555
2024-10-11	65.800	65.800	65.800	65.800	56.707	4
2024-10-02	65.900	65.900	65.900	65.900	56.794	1,547
2024-09-17	65.300	65.300	65.300	65.300	56.276	491
2024-09-11	65.700	65.700	65.700	65.700	56.621	400
2024-09-06	66.200	66.200	66.200	66.200	57.052	11
2024-08-27	65.600	65.600	65.600	65.600	56.535	4
2024-08-23	65.600	65.600	65.600	65.600	56.535	126
2024-08-22	65.100	65.100	65.100	65.100	56.104	500
2024-08-20	65.200	65.200	65.200	65.200	56.190	4,574
2024-08-16	65.600	65.600	65.600	65.600	56.535	292
2024-08-15	65.100	65.100	65.100	65.100	56.104	359
2024-08-12	65.200	65.200	65.200	65.200	56.190	41
2024-08-09	66.300	66.300	66.300	66.300	57.138	200
2024-08-07	65.000	65.500	65.000	65.500	56.449	2,176
2024-08-05	63.600	63.900	63.600	63.600	54.811	1,052
2024-08-02	66.100	66.100	66.100	66.100	56.966	61
2024-07-31	66.500	66.700	66.500	66.700	57.483	2,672
2024-07-30	67.000	67.000	67.000	67.000	57.742	4
2024-07-26	65.000	65.100	65.000	65.000	56.018	744
2024-07-25	65.100	65.200	65.100	65.200	56.190	3,575
2024-07-19	63.000	63.000	63.000	63.000	54.294	1,078
2024-07-11	62.600	62.600	62.600	62.600	53.950	506
2024-07-09	62.800	62.800	62.800	62.800	54.122	999
2024-06-17	59.800	59.800	59.700	59.700	51.450	669
2024-06-03	59.600	59.600	59.500	59.500	51.278	248
2024-05-31	59.500	59.500	59.500	59.500	51.278	736

← NewerPage 6 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.