Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	53.600	53.600	53.600	53.600	42.894	4
2023-07-20	52.600	52.600	52.600	52.600	42.094	204
2023-07-17	51.000	51.300	51.000	51.200	40.973	743
2023-07-14	51.600	51.600	51.100	51.100	40.893	144
2023-07-13	51.600	51.700	51.200	51.200	40.973	354
2023-07-12	50.400	50.900	50.400	50.900	40.733	2,481
2023-07-11	49.950	50.000	49.950	50.000	40.013	3,183
2023-07-10	49.050	49.800	49.050	49.800	39.853	1,268
2023-07-07	49.900	49.900	49.750	49.800	39.853	670
2023-07-06	49.550	49.750	49.550	49.700	39.773	1,600
2023-07-05	49.750	49.750	49.500	49.500	39.613	2,663
2023-07-03	49.500	49.950	49.500	49.900	39.933	1,422
2023-06-28	50.200	50.200	49.850	49.850	39.893	578
2023-06-27	49.700	49.700	49.550	49.625	39.713	339
2023-06-26	49.800	50.100	49.800	49.950	39.973	2,877
2023-06-23	49.950	49.950	49.700	49.750	39.813	1,896
2023-06-22	50.400	50.400	50.200	50.200	40.173	3,609
2023-06-21	49.800	50.500	49.800	50.400	40.333	2,868
2023-06-20	50.300	50.500	50.100	50.500	40.413	2,987
2023-06-19	50.800	51.000	50.800	50.900	40.733	1,173
2023-06-16	51.300	51.300	51.300	51.300	41.053	28
2023-06-15	51.900	51.900	51.800	51.800	41.454	3,228
2023-06-14	50.900	51.100	50.800	51.000	40.813	2,264
2023-06-13	50.700	50.700	50.300	50.300	40.253	738
2023-06-12	50.500	50.600	50.200	50.200	40.173	2,203
2023-06-09	50.100	50.200	49.950	49.950	39.973	435
2023-06-08	50.700	50.700	50.700	50.700	40.573	1,694
2023-06-07	50.900	51.000	50.900	51.000	40.813	3,048
2023-06-06	50.700	50.700	50.300	50.300	40.253	1,464
2023-06-05	50.500	50.500	50.500	50.500	40.413	257
2023-06-02	50.800	50.800	50.800	50.800	40.653	2,600
2023-06-01	50.900	51.000	50.900	51.000	40.813	423
2023-05-30	50.100	50.400	50.100	50.200	40.173	2,108
2023-05-26	50.600	50.600	50.600	50.600	40.493	1,693
2023-05-25	50.500	50.500	50.500	50.500	40.413	2,451
2023-05-22	51.300	51.400	51.100	51.100	40.893	4,244
2023-05-19	50.500	50.900	50.500	50.800	40.653	9,268
2023-05-16	50.500	50.800	50.400	50.400	40.333	4,494
2023-05-15	50.800	50.800	50.800	50.800	40.653	4,499
2023-05-12	51.000	51.000	51.000	51.000	40.813	80
2023-05-11	51.800	52.000	51.800	51.800	41.454	2,646
2023-05-10	51.500	51.600	51.400	51.400	41.133	321
2023-05-09	51.000	51.000	51.000	51.000	40.813	290
2023-05-05	51.500	52.000	51.500	51.900	41.534	1,747
2023-05-03	51.200	51.200	51.200	51.200	40.973	1,194
2023-05-02	51.800	52.500	51.800	52.400	41.934	2,941
2023-04-28	51.400	51.900	51.400	51.900	41.534	2,408
2023-04-27	51.900	51.900	51.300	51.300	41.053	5,069
2023-04-26	51.500	51.500	51.500	51.500	41.213	50
2023-04-25	51.600	51.700	51.400	51.400	41.133	441
2023-04-24	51.900	51.900	51.800	51.800	41.454	414
2023-04-21	52.400	52.400	52.400	52.400	41.934	111
2023-04-20	51.200	51.200	51.200	51.200	40.973	167
2023-04-19	51.900	51.900	51.900	51.900	41.534	4,183
2023-04-18	52.600	52.700	51.899	51.899	41.533	4,231
2023-04-17	51.900	52.499	51.900	52.499	42.013	1,885
2023-04-14	52.300	52.300	52.299	52.300	41.854	2,581
2023-04-13	51.500	51.700	51.500	51.700	41.374	231
2023-04-12	52.000	52.000	51.800	51.800	41.454	1,469
2023-04-05	51.700	51.700	51.500	51.500	41.213	48

← NewerPage 9 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.