Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	55.500	55.600	54.500	55.000	44.347	17,204
2024-02-26	54.900	55.100	54.600	54.800	44.186	20,601
2024-02-23	55.500	55.500	54.500	54.600	44.024	23,371
2024-02-22	55.500	55.600	54.800	54.800	44.186	21,944
2024-02-21	55.200	55.700	55.000	55.400	44.670	2,397
2024-02-20	55.300	55.400	54.900	55.200	44.508	9,772
2024-02-19	55.700	55.700	54.900	55.600	44.831	7,196
2024-02-16	55.000	55.600	55.000	55.200	44.508	8,430
2024-02-15	55.600	55.700	54.500	54.900	44.266	19,194
2024-02-14	55.400	55.600	55.100	55.600	44.831	6,088
2024-02-13	55.300	56.800	55.300	55.600	44.831	24,761
2024-02-12	55.900	55.900	55.100	55.600	44.831	16,241
2024-02-09	55.600	55.600	55.100	55.300	44.589	6,288
2024-02-08	55.000	55.600	55.000	55.300	44.589	17,847
2024-02-07	55.500	55.500	55.100	55.500	44.750	16,211
2024-02-06	55.500	55.500	55.200	55.500	44.750	35,458
2024-02-05	55.600	55.600	55.000	55.500	44.750	7,590
2024-02-02	55.600	55.600	55.100	55.200	44.508	8,518
2024-02-01	53.100	55.500	53.100	55.200	44.508	11,605
2024-01-31	55.700	55.700	55.100	55.300	44.589	58,021
2024-01-30	54.000	55.700	54.000	55.700	44.911	11,346
2024-01-29	56.500	56.500	55.500	55.500	44.750	29,439
2024-01-26	54.500	55.500	54.300	55.400	44.670	24,020
2024-01-25	54.500	54.600	53.100	54.600	44.024	299,649
2024-01-24	54.900	55.000	54.600	55.000	44.347	28,204
2024-01-23	54.600	54.700	54.100	54.700	44.105	6,222
2024-01-22	55.500	55.500	54.200	54.600	44.024	15,316
2024-01-19	54.300	55.000	54.300	55.000	44.347	4,516
2024-01-18	54.500	54.500	54.000	54.500	43.944	7,844
2024-01-17	54.500	55.200	54.000	54.500	43.944	28,250
2024-01-16	54.800	54.800	54.000	54.500	43.944	7,016
2024-01-15	54.500	54.700	54.100	54.100	43.621	21,766
2024-01-12	53.800	54.500	53.800	54.500	43.944	22,475
2024-01-11	54.500	54.500	53.500	54.300	43.783	11,026
2024-01-10	54.300	54.500	53.900	54.400	43.863	7,450
2024-01-09	55.000	55.000	53.900	54.300	43.783	21,020
2024-01-08	53.500	54.800	53.500	54.700	44.105	7,903
2024-01-05	54.500	54.500	53.500	54.000	43.541	9,144
2024-01-04	52.200	54.200	52.200	54.200	43.702	14,385
2024-01-03	52.000	54.000	52.000	53.200	42.896	18,931
2024-01-02	54.000	54.000	53.000	53.600	43.218	11,502
2023-12-29	52.500	53.900	52.500	53.900	43.460	23,769
2023-12-28	53.500	53.600	53.000	53.400	43.057	13,360
2023-12-27	53.500	53.500	52.500	53.000	42.734	8,265
2023-12-22	52.500	52.500	51.400	52.500	42.331	19,599
2023-12-21	53.400	53.400	52.100	52.200	42.089	27,375
2023-12-20	52.700	53.400	52.700	53.200	42.896	8,680
2023-12-19	52.900	53.500	52.600	53.300	42.976	18,273
2023-12-18	53.100	53.300	52.200	52.600	42.412	12,737
2023-12-15	52.400	52.700	52.100	52.600	42.412	8,076
2023-12-14	52.000	52.700	52.000	52.400	42.251	14,164
2023-12-13	52.800	52.800	51.400	51.400	41.444	26,228
2023-12-12	53.000	53.100	52.300	52.800	42.573	12,173
2023-12-11	53.100	53.100	52.300	52.900	42.654	15,713
2023-12-08	53.000	53.000	52.500	52.600	42.412	9,526
2023-12-07	54.300	54.300	52.400	52.700	42.493	9,116
2023-12-06	54.000	54.400	53.000	53.000	42.734	25,715
2023-12-05	54.000	54.000	53.200	53.300	42.976	15,682
2023-12-04	52.500	53.500	52.400	53.300	42.976	21,702
2023-12-01	52.500	52.500	51.900	52.500	42.331	17,774

← NewerPage 12 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.