Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	49.800	49.800	49.800	49.800	49.800	1
2026-10-19	50.000	50.000	50.000	50.000	50.000	2,000
2026-10-14	51.600	51.600	51.100	51.100	51.100	4,238
2026-10-12	50.600	51.200	50.500	50.500	50.500	1,121
2026-10-09	50.800	50.800	50.400	50.400	50.400	22
2026-10-08	50.800	50.900	50.700	50.700	50.700	3,014
2026-10-07	51.700	51.700	51.050	51.100	51.100	26
2026-10-06	53.100	53.100	52.400	52.400	52.400	119
2026-10-02	52.500	52.500	52.300	52.300	52.300	231
2026-10-01	53.500	53.500	53.000	53.000	53.000	3,199
2026-09-30	54.300	54.300	54.300	54.300	54.300	26
2026-09-24	55.000	55.000	55.000	55.000	55.000	22
2026-09-21	56.750	56.750	55.800	55.800	55.800	7,326
2026-09-18	55.100	56.750	55.100	56.750	56.750	4,991
2026-09-17	55.100	55.200	55.000	55.100	55.100	36,461
2026-09-16	55.200	55.200	55.200	55.200	55.200	8
2026-09-15	54.650	54.800	54.650	54.800	54.800	295
2026-09-14	55.300	55.300	55.200	55.200	55.200	2,841
2026-09-11	56.400	56.400	56.000	56.000	56.000	1,093
2026-09-10	56.000	56.600	56.000	56.600	56.600	96
2026-09-09	55.500	56.000	55.100	55.800	55.800	311
2026-09-08	56.100	56.100	55.950	55.950	55.950	10
2026-09-07	57.600	57.600	56.100	56.100	56.100	170
2026-09-04	58.100	58.100	57.600	57.600	57.600	54
2026-09-03	57.400	57.500	57.400	57.500	57.500	21
2026-09-02	57.800	57.800	57.300	57.300	57.300	2,758
2026-09-01	58.000	58.000	58.000	58.000	58.000	9,634
2026-08-31	60.000	60.000	59.100	59.100	59.100	626
2026-08-28	60.800	60.800	60.400	60.400	60.400	4,497
2026-08-27	60.400	60.600	60.400	60.600	60.600	487
2026-08-25	61.500	61.500	61.500	61.500	61.500	349
2026-08-24	60.500	60.500	60.500	60.500	60.500	11
2026-08-21	60.100	60.200	60.100	60.200	60.200	160
2026-08-20	60.050	60.050	59.700	59.700	59.700	522
2026-08-19	60.450	60.450	60.300	60.300	60.300	1,201
2026-08-18	60.400	60.400	60.100	60.200	60.200	1,624
2026-08-17	61.550	61.550	60.900	60.900	60.900	758
2026-08-14	61.800	61.900	61.400	61.400	61.400	66
2026-08-13	62.100	62.100	62.100	62.100	62.100	114
2026-08-12	61.700	61.700	61.400	61.400	61.400	2,463
2026-08-10	62.600	62.600	62.600	62.600	62.600	2
2026-08-05	62.650	62.700	62.600	62.600	62.600	382
2026-08-04	62.500	62.700	62.500	62.700	62.700	110
2026-08-03	61.400	61.400	61.400	61.400	61.400	480
2026-07-31	61.600	61.600	61.000	61.000	61.000	35
2026-07-29	61.000	61.000	61.000	61.000	61.000	258
2026-07-28	60.300	60.800	60.300	60.800	60.800	676
2026-07-27	60.200	60.500	60.200	60.500	60.500	10

Page 1 of 1 · 48 trading days

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.