Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	47.450	47.950	47.200	47.500	35.688	20,360
2022-12-16	47.000	47.300	46.050	47.050	35.350	103,841
2022-12-15	47.400	47.750	47.000	47.550	35.725	16,292
2022-12-14	46.150	47.400	46.150	47.400	35.613	9,828
2022-12-13	46.500	46.900	46.100	46.500	34.936	26,595
2022-12-12	47.200	47.500	46.150	46.500	34.936	18,325
2022-12-09	48.000	48.000	47.100	47.550	35.725	12,465
2022-12-08	47.100	48.050	47.100	47.750	35.876	12,690
2022-12-07	49.100	49.100	47.050	47.300	35.537	9,263
2022-12-06	47.300	48.700	47.000	48.650	36.552	124,268
2022-12-05	46.800	47.500	46.550	47.300	35.537	27,669
2022-12-02	47.450	47.450	46.700	47.100	35.387	353,885
2022-12-01	47.050	47.350	46.600	47.000	35.312	26,787
2022-11-30	47.000	47.450	46.500	47.300	35.537	365,326
2022-11-29	47.500	48.000	46.250	48.000	36.063	11,612
2022-11-28	46.100	47.000	46.000	46.750	35.124	21,509
2022-11-25	46.800	47.000	46.100	46.850	35.199	9,699
2022-11-24	46.800	47.100	46.550	46.850	35.199	7,513
2022-11-23	47.400	47.400	46.800	46.800	35.162	9,122
2022-11-22	46.750	47.300	46.600	46.600	35.012	7,534
2022-11-21	47.300	47.300	46.150	47.100	35.387	4,037
2022-11-18	46.750	47.500	46.750	47.450	35.650	8,256
2022-11-17	47.500	47.500	46.600	47.000	35.312	6,289
2022-11-16	47.500	48.000	46.650	46.750	35.124	4,012
2022-11-15	47.350	47.650	46.550	46.850	35.199	10,849
2022-11-14	47.450	47.450	46.900	47.350	35.575	4,878
2022-11-11	46.750	47.000	46.250	47.000	35.312	6,714
2022-11-10	47.000	47.100	46.250	46.750	35.124	21,642
2022-11-09	47.400	47.400	46.500	47.350	35.575	7,217
2022-11-08	47.400	47.400	46.650	47.400	35.613	3,548
2022-11-07	47.000	47.450	46.450	47.100	35.387	16,018
2022-11-04	47.250	47.300	46.200	46.350	34.824	10,993
2022-11-03	45.000	46.450	44.600	45.650	34.298	12,774
2022-11-02	47.250	47.250	45.150	45.150	33.922	46,652
2022-11-01	47.850	47.850	46.500	47.300	35.537	3,952
2022-10-31	46.600	47.250	46.050	47.050	35.350	19,056
2022-10-28	46.550	47.300	46.550	47.250	35.500	10,815
2022-10-27	46.600	47.400	46.400	46.850	35.199	24,178
2022-10-26	45.900	47.300	45.850	47.150	35.425	30,823
2022-10-25	46.900	46.950	45.350	45.850	34.448	10,379
2022-10-24	49.150	49.150	46.300	46.650	35.049	115,008
2022-10-21	46.400	47.000	46.000	46.800	35.162	25,003
2022-10-20	46.800	46.800	45.100	46.000	34.561	11,109
2022-10-19	44.900	46.450	44.750	45.400	34.110	29,535
2022-10-18	44.900	44.900	44.100	44.500	33.434	6,916
2022-10-17	43.550	44.750	43.550	43.750	32.870	15,198
2022-10-14	46.450	46.450	44.000	44.050	33.096	5,572
2022-10-13	43.850	44.250	43.500	44.250	33.246	10,964
2022-10-12	43.850	43.850	43.400	43.600	32.758	13,753
2022-10-11	43.950	43.950	43.400	43.800	32.908	17,193
2022-10-10	44.000	44.000	43.400	43.550	32.720	28,990
2022-10-07	44.300	46.150	43.500	43.950	33.021	17,330
2022-10-06	44.000	44.300	43.400	43.750	32.870	16,706
2022-10-05	44.350	44.500	43.700	43.750	32.870	195,250
2022-10-04	45.000	45.000	44.300	44.900	33.734	18,457
2022-10-03	44.500	45.250	43.100	45.250	33.997	36,047
2022-09-30	43.100	43.950	42.050	43.950	33.021	120,280
2022-09-29	43.900	44.800	43.400	43.400	32.607	113,647
2022-09-28	44.200	44.200	43.100	44.000	33.058	39,175
2022-09-27	44.850	45.400	44.600	44.950	33.772	12,743

← NewerPage 17 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.