Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	51.100	51.100	51.100	51.100	40.893	5
2023-10-26	50.300	50.469	50.300	50.469	40.388	3,115
2023-10-25	52.000	52.000	51.430	51.430	41.157	3,793
2023-10-24	52.000	52.100	51.500	51.515	41.225	2,720
2023-10-23	52.000	52.900	52.000	52.900	42.334	840
2023-10-20	53.500	53.500	53.400	53.400	42.734	264
2023-10-19	53.900	53.900	53.400	53.900	43.134	415
2023-10-18	53.900	54.000	53.900	54.000	43.214	1,414
2023-10-17	53.800	53.800	53.800	53.800	43.054	215
2023-10-16	53.700	53.805	53.300	53.805	43.058	901
2023-10-13	53.900	54.000	53.800	53.800	43.054	210
2023-10-12	53.900	54.000	53.600	54.000	43.214	1,545
2023-10-11	53.300	53.300	53.000	53.205	42.578	250
2023-10-06	53.400	53.505	53.400	53.505	42.818	48
2023-10-05	52.500	53.500	52.500	53.300	42.654	2,888
2023-10-04	53.000	53.000	52.800	52.800	42.254	3,201
2023-10-03	53.700	54.100	53.700	54.100	43.294	593
2023-10-02	53.800	53.800	53.400	53.500	42.814	974
2023-09-29	54.000	54.000	54.000	54.000	43.214	200
2023-09-28	54.100	54.100	53.705	53.705	42.978	500
2023-09-27	55.200	55.305	55.200	55.300	44.254	3,280
2023-09-25	55.500	55.500	54.800	54.800	43.854	2,911
2023-09-22	55.600	55.600	55.305	55.305	44.258	311
2023-09-21	56.400	56.405	56.300	56.400	45.135	3,482
2023-09-19	55.200	55.200	55.100	55.100	44.094	174
2023-09-18	53.800	53.800	53.800	53.800	43.054	3,130
2023-09-15	53.500	53.500	53.500	53.500	42.814	53
2023-09-14	53.500	53.600	53.500	53.600	42.894	56
2023-09-13	54.200	54.200	54.200	54.200	43.374	216
2023-09-12	53.300	53.300	53.300	53.300	42.654	29
2023-09-11	53.200	53.200	53.200	53.200	42.574	617
2023-09-08	52.500	53.000	52.500	53.000	42.414	4,470
2023-09-07	51.500	53.900	51.500	53.900	43.134	4,249
2023-09-06	51.400	51.400	51.400	51.400	41.133	166
2023-09-05	52.500	52.500	52.500	52.500	42.014	2,210
2023-09-04	51.500	52.200	51.500	52.200	41.774	1,673
2023-09-01	52.000	52.000	51.900	51.900	41.534	1,485
2023-08-31	51.800	52.000	51.800	51.900	41.534	3,112
2023-08-30	51.000	51.100	51.000	51.100	40.893	1,472
2023-08-29	51.300	51.300	51.200	51.200	40.973	1,293
2023-08-25	51.000	51.000	50.700	50.700	40.573	3,418
2023-08-24	51.100	51.100	51.100	51.100	40.893	322
2023-08-23	50.800	51.500	50.800	51.300	41.053	2,912
2023-08-22	52.000	52.000	52.000	52.000	41.614	284
2023-08-18	52.700	52.700	52.500	52.600	42.094	1,785
2023-08-16	52.800	52.800	52.800	52.800	42.254	168
2023-08-15	53.200	53.200	52.800	52.800	42.254	391
2023-08-14	53.500	53.500	53.400	53.400	42.734	152
2023-08-11	53.300	53.600	53.300	53.500	42.814	1,874
2023-08-10	53.500	53.500	52.800	52.800	42.254	118
2023-08-08	53.000	53.000	51.800	51.800	41.454	1,868
2023-08-07	53.800	53.800	53.800	53.800	43.054	500
2023-08-04	53.600	53.600	53.600	53.600	42.894	414
2023-08-03	53.000	53.500	53.000	53.200	42.574	160
2023-08-02	53.200	53.200	53.000	53.200	42.574	134
2023-08-01	53.600	53.700	53.600	53.700	42.974	176
2023-07-31	53.700	53.700	53.700	53.700	42.974	33
2023-07-27	53.600	53.700	53.600	53.700	42.974	74
2023-07-26	53.700	53.700	53.600	53.600	42.894	950
2023-07-25	54.600	54.600	54.600	54.600	43.694	500

← NewerPage 8 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.