Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	59.500	59.500	58.500	59.000	50.821	4,507
2024-05-29	59.800	59.800	58.600	58.700	50.563	798,279
2024-05-28	58.800	59.700	58.400	59.500	51.252	25,648
2024-05-27	58.000	58.800	58.000	58.800	50.649	4,440
2024-05-24	58.100	59.000	58.100	58.900	50.735	11,555
2024-05-23	58.600	59.000	57.700	58.800	50.649	18,222
2024-05-22	58.900	58.900	57.900	58.600	50.477	10,393
2024-05-21	58.100	58.600	57.900	58.100	50.046	16,300
2024-05-16	58.600	59.300	58.200	58.300	50.219	25,065
2024-05-15	59.500	59.500	58.400	58.600	50.477	8,366
2024-05-14	58.800	59.000	58.600	58.900	50.735	18,878
2024-05-13	59.000	59.500	58.700	58.700	50.563	15,408
2024-05-10	59.400	59.700	59.100	59.600	51.338	48,576
2024-05-08	59.100	59.300	58.700	59.000	50.821	27,667
2024-05-07	58.000	59.100	57.500	58.900	50.735	22,236
2024-05-06	57.900	58.200	57.100	58.100	50.046	453,895
2024-05-03	57.000	58.000	56.700	57.500	49.529	23,408
2024-05-02	57.900	57.900	56.600	56.700	48.840	34,518
2024-04-30	59.000	59.100	57.600	58.000	49.960	44,554
2024-04-29	59.500	59.600	58.900	59.000	50.821	105,259
2024-04-26	58.000	59.500	58.000	59.500	51.252	47,787
2024-04-25	57.500	58.400	57.500	58.400	50.305	48,077
2024-04-24	57.500	57.500	56.600	57.500	49.529	17,809
2024-04-23	56.500	57.000	56.400	56.800	48.926	32,322
2024-04-22	55.800	56.400	55.500	56.400	48.582	28,159
2024-04-19	55.200	55.900	55.200	55.800	48.065	15,076
2024-04-18	55.700	55.900	55.000	55.500	47.807	20,806
2024-04-17	55.200	55.600	55.200	55.400	47.721	28,276
2024-04-16	55.000	55.700	55.000	55.700	47.979	26,740
2024-04-15	55.900	56.000	55.300	55.700	47.979	19,954
2024-04-12	55.900	56.000	55.100	56.000	48.237	28,882
2024-04-11	55.900	55.900	55.200	55.700	47.979	27,956
2024-04-10	54.800	55.900	54.800	55.600	47.893	13,201
2024-04-09	55.500	55.900	54.600	54.600	47.031	21,862
2024-04-08	57.900	57.900	55.300	55.500	47.807	39,148
2024-04-05	57.300	57.500	55.300	55.300	47.634	71,243
2024-04-04	59.900	61.000	59.800	61.000	49.185	128,016
2024-04-03	58.900	59.900	58.500	59.900	48.298	55,434
2024-04-02	59.000	59.500	58.500	59.000	47.572	83,216
2024-03-27	59.500	59.500	58.700	58.800	47.411	33,686
2024-03-26	58.300	59.500	57.900	58.600	47.250	37,571
2024-03-25	58.200	58.200	57.600	58.200	46.927	72,601
2024-03-22	57.900	58.300	57.700	57.900	46.685	17,068
2024-03-21	57.600	57.900	57.300	57.900	46.685	12,545
2024-03-20	58.000	58.000	57.000	57.700	46.524	189,031
2024-03-19	57.300	58.300	57.000	58.000	46.766	34,846
2024-03-18	56.500	57.500	56.300	57.200	46.121	27,813
2024-03-15	56.200	56.200	55.800	56.200	45.315	23,478
2024-03-14	56.100	56.400	55.200	56.300	45.395	11,462
2024-03-13	56.500	56.500	55.100	55.300	44.589	13,736
2024-03-12	56.500	56.500	55.800	56.200	45.315	8,198
2024-03-11	56.700	56.700	56.200	56.500	45.556	7,477
2024-03-08	55.700	56.300	55.700	56.200	45.315	12,921
2024-03-07	55.300	55.900	55.300	55.900	45.073	21,442
2024-03-06	55.200	55.500	55.200	55.500	44.750	6,164
2024-03-05	55.600	55.600	54.900	55.200	44.508	20,658
2024-03-04	55.300	55.400	54.800	55.400	44.670	19,280
2024-03-01	55.500	55.500	54.600	55.400	44.670	13,398
2024-02-29	54.500	55.500	54.500	55.300	44.589	32,373
2024-02-28	54.600	55.300	54.500	55.300	44.589	9,622

← NewerPage 11 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.