Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	58.300	58.300	58.300	58.300	50.244	2
2024-05-14	58.800	59.000	58.800	59.000	50.847	353
2024-05-03	57.300	57.500	57.300	57.500	49.554	157
2024-05-02	57.300	58.000	57.300	57.800	49.813	743
2024-04-26	59.505	59.505	59.505	59.505	51.283	338
2024-04-22	56.200	56.200	56.200	56.200	48.434	1,084
2024-04-18	55.300	55.311	55.300	55.311	47.668	201
2024-04-16	55.300	55.695	55.300	55.539	47.865	2,471
2024-04-09	54.605	54.605	54.605	54.605	47.059	73
2024-03-27	58.800	58.800	58.800	58.800	47.055	14
2024-03-26	58.700	58.700	58.700	58.700	46.975	200
2024-03-25	57.900	58.000	57.900	58.000	46.415	424
2024-03-15	56.000	56.000	56.000	56.000	44.815	97
2024-03-12	56.142	56.142	56.142	56.142	44.929	60
2024-03-08	56.300	56.300	56.200	56.200	44.975	15
2024-01-18	54.200	54.200	54.200	54.200	43.374	874
2024-01-17	54.100	54.100	54.100	54.100	43.294	204
2024-01-16	54.400	54.500	54.400	54.400	43.534	501
2024-01-15	54.400	54.400	54.400	54.400	43.534	94
2024-01-12	54.300	54.300	54.100	54.100	43.294	391
2024-01-11	54.400	54.400	54.000	54.000	43.214	190
2024-01-09	54.400	54.400	54.400	54.400	43.534	125
2024-01-08	54.900	54.900	54.800	54.800	43.854	109
2024-01-05	54.000	54.000	54.000	54.000	43.214	539
2024-01-04	53.700	53.900	53.600	53.700	42.974	796
2024-01-03	53.600	53.600	53.195	53.195	42.570	980
2023-12-20	52.900	52.900	52.900	52.900	42.334	422
2023-12-19	53.100	53.100	53.100	53.100	42.494	174
2023-12-14	52.700	52.700	52.600	52.600	42.094	144
2023-12-13	52.500	52.500	52.500	52.500	42.014	1
2023-12-12	52.700	52.700	52.700	52.700	42.174	500
2023-12-11	52.900	53.100	52.500	52.500	42.014	1,306
2023-12-08	52.900	52.900	52.900	52.900	42.334	103
2023-12-07	52.705	52.705	52.705	52.705	42.178	162
2023-12-06	53.005	53.005	53.005	53.005	42.418	961
2023-12-05	53.500	53.500	53.500	53.500	42.814	159
2023-12-04	53.500	53.500	52.900	53.305	42.658	427
2023-12-01	52.400	52.400	52.200	52.200	41.774	274
2023-11-30	52.000	52.300	52.000	52.000	41.614	293
2023-11-29	51.700	51.800	51.700	51.800	41.454	503
2023-11-28	51.800	51.800	51.400	51.400	41.133	602
2023-11-27	51.600	51.600	51.400	51.400	41.133	192
2023-11-23	51.700	51.700	51.300	51.300	41.053	105
2023-11-22	51.500	51.500	51.200	51.300	41.053	332
2023-11-21	51.500	51.705	51.100	51.705	41.377	169
2023-11-20	51.100	51.100	50.900	50.900	40.733	102
2023-11-17	51.500	51.500	51.300	51.300	41.053	2,096
2023-11-15	51.100	51.100	50.600	50.600	40.493	1,238
2023-11-14	51.200	51.200	51.200	51.200	40.973	202
2023-11-13	51.100	51.100	51.100	51.100	40.893	535
2023-11-10	51.400	51.436	51.400	51.400	41.133	456
2023-11-09	51.500	51.500	50.400	50.400	40.333	1,465
2023-11-08	50.400	50.400	50.000	50.000	40.013	4,939
2023-11-07	51.700	51.700	51.700	51.700	41.374	387
2023-11-06	52.300	52.300	52.300	52.300	41.854	37
2023-11-03	51.395	51.395	51.395	51.395	41.130	43
2023-11-02	51.500	51.500	51.100	51.100	40.893	1,040
2023-11-01	51.400	51.400	51.000	51.000	40.813	510
2023-10-31	51.500	51.931	51.500	51.931	41.558	439
2023-10-30	50.900	51.400	50.854	51.400	41.133	2,792

← NewerPage 7 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.