Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	51.300	52.400	51.300	52.400	42.251	13,630
2023-11-29	51.700	52.800	51.200	51.200	41.283	6,671
2023-11-28	51.100	51.900	51.100	51.600	41.606	13,695
2023-11-27	52.000	52.300	51.100	51.200	41.283	18,808
2023-11-24	51.000	51.700	50.800	51.600	41.606	21,763
2023-11-23	51.300	51.700	51.100	51.500	41.525	104,362
2023-11-22	51.000	51.500	51.000	51.300	41.364	50,078
2023-11-21	51.000	51.700	50.000	51.700	41.686	52,660
2023-11-20	51.900	51.900	50.700	51.000	41.122	16,523
2023-11-17	50.700	51.800	50.700	51.400	41.444	16,919
2023-11-16	51.500	51.500	50.600	51.000	41.122	24,769
2023-11-15	51.400	51.400	50.500	50.600	40.799	25,078
2023-11-14	51.400	51.500	51.200	51.300	41.364	12,324
2023-11-13	51.400	51.400	51.000	51.100	41.202	7,888
2023-11-10	51.500	51.500	50.800	51.400	41.444	7,117
2023-11-09	50.400	51.800	50.400	51.000	41.122	19,263
2023-11-08	53.000	53.000	50.000	50.000	40.315	147,609
2023-11-07	52.900	52.900	51.200	51.200	41.283	20,044
2023-11-06	52.000	53.100	51.800	52.500	42.331	249,588
2023-11-03	51.900	52.000	51.300	51.400	41.444	29,338
2023-11-02	51.000	51.600	51.000	51.100	41.202	10,026
2023-11-01	51.900	52.000	50.800	51.000	41.122	6,909
2023-10-31	50.400	52.000	50.400	52.000	41.928	9,450
2023-10-30	50.000	51.400	50.000	51.400	41.444	43,367
2023-10-27	51.400	51.400	50.500	50.600	40.799	10,791
2023-10-26	52.000	52.000	50.000	50.900	41.041	38,587
2023-10-25	51.600	52.500	50.600	50.600	40.799	68,278
2023-10-24	52.000	52.300	51.300	51.500	41.525	36,498
2023-10-23	53.600	53.600	51.800	52.000	41.928	50,803
2023-10-20	53.200	53.600	53.200	53.600	43.218	5,592
2023-10-19	53.200	54.000	53.200	53.900	43.460	16,416
2023-10-18	54.000	54.000	53.900	54.000	43.541	6,487
2023-10-17	53.800	54.100	53.800	53.800	43.379	28,406
2023-10-16	54.400	54.400	53.300	53.800	43.379	20,458
2023-10-13	53.900	54.300	53.500	53.500	43.138	11,394
2023-10-12	52.800	54.000	52.800	54.000	43.541	25,728
2023-10-11	53.000	53.500	52.400	53.200	42.896	22,878
2023-10-10	53.000	53.400	52.400	53.300	42.976	10,721
2023-10-09	53.500	53.500	52.800	53.300	42.976	8,842
2023-10-06	53.900	54.400	53.200	53.500	43.138	36,393
2023-10-05	52.300	53.500	52.300	53.400	43.057	32,655
2023-10-04	54.500	54.500	52.800	52.800	42.573	21,920
2023-10-03	54.500	54.500	53.700	54.100	43.621	19,054
2023-10-02	53.100	53.800	53.100	53.500	43.138	22,208
2023-09-29	55.000	55.000	53.400	53.800	43.379	25,932
2023-09-28	55.200	55.200	53.600	53.700	43.299	14,841
2023-09-27	55.500	55.500	55.000	55.300	44.589	17,541
2023-09-26	55.300	55.300	54.000	55.200	44.508	47,751
2023-09-25	55.300	55.500	54.500	54.800	44.186	24,874
2023-09-22	56.500	56.500	55.200	55.300	44.589	15,255
2023-09-21	57.000	57.000	56.000	56.400	45.476	50,520
2023-09-20	55.400	56.500	55.200	56.500	45.556	66,237
2023-09-19	53.800	55.200	53.200	55.200	44.508	108,561
2023-09-18	54.500	54.500	53.800	53.800	43.379	15,870
2023-09-15	54.000	54.000	53.300	53.600	43.218	10,110
2023-09-14	54.200	54.200	53.200	53.200	42.896	17,376
2023-09-13	53.400	54.300	52.300	54.200	43.702	169,949
2023-09-12	53.600	53.600	52.800	53.400	43.057	19,952
2023-09-11	53.700	53.700	52.800	53.400	43.057	15,446
2023-09-08	52.200	53.700	52.200	53.000	42.734	49,895

← NewerPage 13 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.