Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	51.200	52.000	51.000	51.000	41.122	23,367
2023-06-14	50.900	51.000	50.600	50.600	40.799	5,816
2023-06-13	50.000	50.900	48.800	50.900	41.041	182,836
2023-06-12	50.600	50.600	48.550	48.550	39.146	33,675
2023-06-09	50.800	50.800	49.900	50.400	40.638	14,083
2023-06-08	51.000	51.000	50.300	50.800	40.961	4,383
2023-06-07	50.600	51.100	50.600	51.000	41.122	3,202
2023-06-06	50.700	50.700	49.750	50.700	40.880	11,663
2023-06-05	51.200	51.200	49.550	50.700	40.880	11,923
2023-06-02	50.700	51.200	50.300	50.600	40.799	20,051
2023-06-01	50.200	51.000	49.650	51.000	41.122	13,231
2023-05-31	50.500	50.500	49.700	50.500	40.719	16,283
2023-05-30	51.000	51.000	50.000	50.600	40.799	13,548
2023-05-26	51.500	51.500	50.300	50.600	40.799	8,099
2023-05-25	50.600	51.000	50.000	50.500	40.719	16,764
2023-05-24	51.000	51.000	50.500	50.500	40.719	8,391
2023-05-23	51.700	51.700	50.600	51.200	41.283	13,136
2023-05-22	51.700	51.700	50.400	50.900	41.041	19,739
2023-05-19	50.100	51.200	50.100	50.800	40.961	27,654
2023-05-16	50.800	50.900	50.300	50.800	40.961	13,045
2023-05-15	50.800	50.900	50.300	50.500	40.719	14,164
2023-05-12	51.400	51.900	50.800	50.800	40.961	34,253
2023-05-11	50.600	51.900	50.600	51.900	41.847	8,449
2023-05-10	51.000	51.900	50.800	51.900	41.847	97,339
2023-05-09	51.100	51.300	50.800	51.000	41.122	4,253
2023-05-08	51.900	51.900	51.300	51.300	41.364	11,265
2023-05-05	50.400	52.100	50.400	52.100	42.009	12,032
2023-05-04	51.800	51.800	50.400	50.400	40.638	9,746
2023-05-03	52.600	52.600	51.000	51.300	41.364	26,937
2023-05-02	52.600	52.600	51.500	52.400	42.251	21,604
2023-04-28	52.000	52.000	51.300	51.900	41.847	14,128
2023-04-27	51.400	52.100	51.300	51.500	41.525	32,245
2023-04-26	51.900	52.400	51.300	51.400	41.444	44,013
2023-04-25	52.600	52.600	51.200	52.000	41.928	33,181
2023-04-24	52.700	52.700	51.200	51.200	41.283	23,698
2023-04-21	51.800	52.500	51.500	52.300	42.170	7,043
2023-04-20	51.200	52.500	51.200	51.600	41.606	27,224
2023-04-19	51.200	52.600	51.200	52.500	42.331	10,143
2023-04-18	52.700	52.700	51.700	51.900	41.847	72,558
2023-04-17	52.000	52.500	51.500	52.500	42.331	32,899
2023-04-14	51.100	52.500	51.100	52.300	42.170	25,768
2023-04-13	52.500	52.500	51.300	51.300	41.364	18,035
2023-04-12	51.800	52.000	51.600	51.800	41.767	12,025
2023-04-11	52.000	52.500	51.300	51.600	41.606	22,233
2023-04-05	52.300	52.300	51.100	52.000	41.928	11,205
2023-04-04	50.500	52.800	50.500	52.200	42.089	7,947
2023-04-03	53.300	53.300	52.300	52.900	42.654	21,809
2023-03-31	53.700	53.700	52.600	53.200	42.896	35,162
2023-03-30	56.500	56.800	55.600	56.600	42.525	40,461
2023-03-29	53.600	56.000	53.600	55.800	41.924	58,731
2023-03-28	54.700	55.800	54.300	55.800	41.924	31,199
2023-03-27	53.800	54.400	53.400	54.400	40.872	24,353
2023-03-24	54.300	54.300	51.900	52.300	39.294	44,094
2023-03-23	53.000	54.300	53.000	54.300	40.797	10,492
2023-03-22	53.700	55.800	53.700	54.500	40.947	24,339
2023-03-21	54.800	55.700	54.800	55.000	41.323	28,416
2023-03-20	53.000	54.800	52.100	54.800	41.172	19,175
2023-03-17	55.800	56.000	53.400	53.500	40.196	39,924
2023-03-16	53.300	54.700	53.000	53.400	40.121	57,021
2023-03-15	58.400	58.400	52.600	52.600	39.519	83,365

← NewerPage 15 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.