Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	54.000	58.700	54.000	55.600	41.773	31,302
2023-03-13	55.400	56.000	53.600	54.300	40.797	70,851
2023-03-10	56.500	58.300	55.900	56.400	42.374	91,722
2023-03-09	58.400	58.500	57.400	58.200	43.727	45,732
2023-03-08	58.400	58.900	57.900	58.400	43.877	21,451
2023-03-07	59.000	59.000	58.200	58.200	43.727	14,403
2023-03-06	58.800	59.000	58.300	59.000	44.328	13,383
2023-03-03	58.800	58.800	58.300	58.800	44.178	33,525
2023-03-02	58.100	58.900	58.100	58.800	44.178	17,672
2023-03-01	58.700	59.000	58.700	58.900	44.253	71,563
2023-02-28	58.600	58.800	58.500	58.600	44.027	16,355
2023-02-27	59.000	59.000	58.200	58.600	44.027	17,691
2023-02-24	59.000	59.000	58.600	58.900	44.253	18,556
2023-02-23	58.900	59.500	58.300	59.100	44.403	28,458
2023-02-22	58.800	58.800	57.900	57.900	43.501	18,378
2023-02-21	59.000	59.400	58.100	58.700	44.103	29,883
2023-02-20	58.100	59.200	58.100	58.800	44.178	20,287
2023-02-17	59.400	59.400	58.000	58.200	43.727	30,905
2023-02-16	58.500	59.500	57.800	59.000	44.328	54,771
2023-02-15	55.700	58.500	55.700	57.800	43.426	65,682
2023-02-14	55.400	55.500	55.200	55.500	41.698	18,879
2023-02-13	55.700	55.700	55.300	55.400	41.623	14,192
2023-02-10	55.300	55.800	55.200	55.400	41.623	21,404
2023-02-09	55.700	55.700	54.800	55.500	41.698	11,969
2023-02-08	54.100	55.800	54.100	54.800	41.172	57,844
2023-02-07	54.600	54.700	54.000	54.600	41.022	34,478
2023-02-06	54.500	54.500	53.800	54.100	40.646	8,846
2023-02-03	55.100	55.400	54.100	54.300	40.797	18,347
2023-02-02	54.600	55.000	54.000	54.900	41.248	21,823
2023-02-01	53.400	54.500	53.200	54.500	40.947	14,747
2023-01-31	53.300	53.900	53.200	53.600	40.271	15,722
2023-01-30	55.300	55.400	53.500	53.800	40.421	32,506
2023-01-27	54.000	54.900	54.000	54.700	41.097	33,745
2023-01-26	53.800	55.500	53.100	53.600	40.271	203,778
2023-01-25	52.600	52.600	51.000	52.000	39.069	21,551
2023-01-24	52.000	52.000	50.600	51.600	38.768	22,003
2023-01-23	50.100	51.600	49.550	51.600	38.768	26,562
2023-01-20	50.600	50.800	50.100	50.400	37.867	9,063
2023-01-19	50.400	50.600	49.900	50.600	38.017	4,894
2023-01-18	50.700	50.800	50.000	50.400	37.867	11,333
2023-01-17	51.700	51.700	49.800	50.600	38.017	8,096
2023-01-16	50.200	51.800	49.200	50.000	37.566	20,320
2023-01-13	49.000	50.900	49.000	50.400	37.867	23,851
2023-01-12	48.800	49.000	48.000	48.800	36.664	17,230
2023-01-11	48.000	48.200	48.000	48.200	36.214	5,864
2023-01-10	48.500	48.650	47.750	48.300	36.289	11,519
2023-01-09	48.500	48.500	47.700	48.500	36.439	13,389
2023-01-06	48.500	48.500	47.700	48.000	36.063	8,034
2023-01-05	48.500	48.500	47.500	48.500	36.439	36,595
2023-01-04	48.250	48.250	47.150	48.200	36.214	14,455
2023-01-03	48.300	48.300	47.700	48.150	36.176	4,663
2023-01-02	47.850	48.150	47.450	47.800	35.913	5,164
2022-12-30	48.500	48.600	47.650	47.850	35.951	17,323
2022-12-29	47.700	48.000	47.700	48.000	36.063	6,048
2022-12-28	48.550	48.550	47.500	48.050	36.101	8,390
2022-12-27	48.650	48.650	47.750	48.300	36.289	16,849
2022-12-23	48.900	48.900	47.550	48.050	36.101	11,760
2022-12-22	47.000	48.900	46.900	48.900	36.740	35,374
2022-12-21	47.300	47.500	46.700	47.250	35.500	13,304
2022-12-20	48.950	48.950	46.500	47.450	35.650	39,077

← NewerPage 16 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.