Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	64.300	65.500	64.300	65.200	56.162	5,720
2024-08-21	65.300	66.000	64.100	65.900	56.765	13,108
2024-08-20	65.800	66.000	65.100	65.300	56.248	12,235
2024-08-19	66.000	66.000	65.500	65.600	56.507	23,198
2024-08-16	65.000	65.800	64.900	65.500	56.420	4,517
2024-08-15	66.800	66.800	64.400	65.200	56.162	11,481
2024-08-14	64.100	65.100	64.100	65.100	56.076	7,595
2024-08-13	65.500	65.700	64.000	64.500	55.559	13,311
2024-08-12	65.000	66.700	64.500	65.500	56.420	10,798
2024-08-09	66.800	66.800	64.300	64.300	55.387	27,700
2024-08-08	66.800	66.800	65.400	65.700	56.593	12,071
2024-08-07	66.800	66.800	65.000	65.100	56.076	36,109
2024-08-06	64.000	65.500	64.000	65.500	56.420	35,564
2024-08-05	62.300	64.000	61.400	64.000	55.128	60,448
2024-08-02	67.000	67.200	65.200	65.200	56.162	45,275
2024-08-01	67.100	67.100	67.000	67.000	57.713	13,524
2024-07-31	66.000	67.100	66.000	67.000	57.713	15,963
2024-07-30	67.000	67.100	66.700	67.000	57.713	25,052
2024-07-29	66.400	66.800	66.200	66.800	57.540	38,720
2024-07-26	64.800	65.900	64.500	65.900	56.765	22,236
2024-07-25	65.400	65.400	64.900	65.000	55.990	40,325
2024-07-24	65.800	66.000	65.300	65.300	56.248	11,393
2024-07-23	64.800	65.800	64.000	65.800	56.679	26,970
2024-07-22	64.800	64.900	64.100	64.900	55.904	42,820
2024-07-19	62.500	64.200	62.500	64.200	55.301	81,976
2024-07-18	63.800	63.800	63.500	63.500	54.698	13,381
2024-07-17	63.300	63.900	63.000	63.600	54.784	25,510
2024-07-16	63.300	63.300	62.500	62.700	54.009	5,132
2024-07-15	63.400	63.600	62.600	62.600	53.922	11,826
2024-07-12	62.900	63.400	62.700	62.700	54.009	15,774
2024-07-11	61.600	63.000	61.600	62.700	54.009	8,265
2024-07-10	62.800	63.000	61.900	62.600	53.922	16,135
2024-07-09	62.500	62.800	61.800	61.800	53.233	7,133
2024-07-08	62.700	63.000	62.300	62.400	53.750	17,404
2024-07-05	62.000	62.500	61.400	62.300	53.664	17,663
2024-07-04	62.000	62.000	61.500	61.900	53.319	18,087
2024-07-03	61.300	61.500	61.200	61.500	52.975	7,555
2024-07-02	61.800	61.800	61.500	61.500	52.975	33,792
2024-07-01	61.200	61.900	61.200	61.700	53.147	22,416
2024-06-28	61.000	61.000	60.500	61.000	52.544	19,984
2024-06-27	60.600	60.900	60.200	60.500	52.114	16,401
2024-06-26	60.500	60.800	60.300	60.500	52.114	6,981
2024-06-25	59.900	60.500	59.500	60.500	52.114	19,795
2024-06-24	59.100	59.900	59.100	59.800	51.511	36,042
2024-06-21	59.800	59.800	59.200	59.700	51.424	8,216
2024-06-20	59.900	59.900	59.400	59.800	51.511	8,118
2024-06-19	59.700	59.700	58.900	59.600	51.338	7,776
2024-06-18	59.300	59.700	59.000	59.700	51.424	11,993
2024-06-17	59.900	59.900	59.100	59.100	50.908	19,756
2024-06-14	59.400	59.800	59.200	59.400	51.166	146,160
2024-06-13	59.800	59.800	59.400	59.400	51.166	7,136
2024-06-12	59.200	59.800	59.000	59.800	51.511	32,467
2024-06-11	59.500	59.500	58.800	59.100	50.908	25,022
2024-06-10	58.500	59.500	58.500	59.400	51.166	12,223
2024-06-07	58.700	59.800	58.700	59.500	51.252	19,202
2024-06-06	59.800	59.900	58.600	58.900	50.735	65,626
2024-06-05	59.800	59.800	58.700	58.700	50.563	6,613
2024-06-04	59.500	59.500	58.800	59.000	50.821	3,090
2024-06-03	59.900	59.900	59.000	59.000	50.821	19,751
2024-05-31	59.600	59.900	59.000	59.700	51.424	36,101

← NewerPage 10 of 21 · 1,257 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.