Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	51.000	54.000	51.000	53.900	43.460	207,840
2023-09-06	51.900	52.000	51.300	51.400	41.444	25,792
2023-09-05	51.100	52.700	51.100	52.500	42.331	6,266
2023-09-04	51.700	52.200	51.500	52.000	41.928	51,992
2023-09-01	51.800	52.200	51.600	51.600	41.606	9,217
2023-08-31	51.600	52.000	51.400	51.900	41.847	9,071
2023-08-30	51.100	51.600	50.800	51.400	41.444	319,577
2023-08-29	51.000	51.300	51.000	51.100	41.202	14,152
2023-08-28	50.500	51.300	50.500	50.900	41.041	27,090
2023-08-25	51.300	51.300	50.600	50.700	40.880	36,944
2023-08-24	50.500	51.300	50.500	51.000	41.122	7,994
2023-08-23	51.000	51.500	50.500	51.100	41.202	2,005,798
2023-08-22	53.000	53.000	51.700	52.000	41.928	11,434
2023-08-21	52.700	52.800	51.900	52.000	41.928	16,602
2023-08-18	53.200	53.200	52.300	52.700	42.493	17,405
2023-08-17	53.500	53.500	52.900	53.200	42.896	7,748
2023-08-16	52.700	53.000	52.500	52.800	42.573	11,800
2023-08-15	53.400	53.400	52.700	52.800	42.573	9,265
2023-08-14	52.700	53.500	52.700	53.400	43.057	52,989
2023-08-11	53.000	53.600	52.800	53.400	43.057	15,342
2023-08-10	52.000	53.400	52.000	53.400	43.057	35,234
2023-08-09	52.200	53.200	52.200	53.100	42.815	19,295
2023-08-08	54.000	54.000	51.500	52.600	42.412	51,477
2023-08-07	53.000	54.000	53.000	53.800	43.379	1,952
2023-08-04	54.000	54.000	53.300	53.600	43.218	8,178
2023-08-03	52.600	53.700	52.500	53.600	43.218	9,599
2023-08-02	53.500	53.500	52.800	53.200	42.896	15,526
2023-08-01	53.800	53.800	52.000	53.800	43.379	19,864
2023-07-31	53.500	53.900	53.500	53.800	43.379	22,445
2023-07-28	53.900	53.900	53.100	53.300	42.976	39,677
2023-07-27	53.100	53.900	53.100	53.900	43.460	24,566
2023-07-26	55.000	55.000	53.300	53.700	43.299	32,986
2023-07-25	54.400	54.900	54.100	54.100	43.621	21,839
2023-07-24	54.200	54.400	54.000	54.100	43.621	13,811
2023-07-21	53.000	54.200	53.000	53.900	43.460	91,856
2023-07-20	52.900	52.900	52.100	52.700	42.493	11,662
2023-07-19	51.600	52.300	51.600	51.900	41.847	46,134
2023-07-18	51.500	51.500	50.800	50.800	40.961	6,119
2023-07-17	51.600	51.600	50.600	51.300	41.364	13,325
2023-07-14	51.500	51.600	50.500	51.600	41.606	13,328
2023-07-13	51.000	51.700	50.600	51.700	41.686	14,341
2023-07-12	49.900	50.900	49.900	50.900	41.041	11,909
2023-07-11	49.950	50.000	49.700	49.900	40.235	8,102
2023-07-10	49.200	49.950	48.700	49.800	40.154	22,874
2023-07-07	50.000	50.000	49.300	49.800	40.154	8,772
2023-07-06	49.500	49.900	49.400	49.900	40.235	7,662
2023-07-05	50.000	50.000	49.450	49.500	39.912	11,610
2023-07-04	49.500	50.000	49.500	49.700	40.074	11,178
2023-07-03	49.600	50.000	49.200	49.950	40.275	15,717
2023-06-30	49.100	50.100	49.100	49.950	40.275	14,656
2023-06-29	50.300	50.300	49.550	49.600	39.993	10,673
2023-06-28	50.200	50.200	49.800	49.850	40.195	9,386
2023-06-27	50.300	50.300	49.550	49.650	40.033	3,308
2023-06-26	49.600	50.200	49.600	50.100	40.396	8,443
2023-06-23	50.000	50.300	49.600	49.600	39.993	10,410
2023-06-22	50.000	50.400	49.350	50.000	40.315	10,760
2023-06-21	50.600	50.700	49.100	50.700	40.880	14,345
2023-06-20	50.700	50.700	50.000	50.500	40.719	16,218
2023-06-19	51.500	51.500	50.500	50.700	40.880	6,506
2023-06-16	51.500	51.800	51.100	51.800	41.767	5,433

← NewerPage 14 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.