Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	45.650	45.650	44.500	44.850	33.697	26,805
2022-09-23	45.850	46.850	45.500	45.700	34.335	30,587
2022-09-22	46.000	46.700	46.000	46.250	34.749	69,361
2022-09-21	46.750	47.000	46.000	46.050	34.598	24,266
2022-09-20	47.500	47.600	46.500	46.500	34.936	292,054
2022-09-19	47.000	47.550	46.550	47.000	35.312	44,825
2022-09-16	47.000	47.350	47.000	47.000	35.312	19,086
2022-09-15	49.100	49.100	46.650	47.250	35.500	75,634
2022-09-14	47.950	49.100	47.900	49.100	36.890	12,166
2022-09-13	48.450	48.850	47.950	48.050	36.101	19,689
2022-09-12	49.300	49.300	47.350	48.350	36.326	85,867
2022-09-09	47.000	48.650	47.000	48.350	36.326	15,334
2022-09-08	47.350	48.150	47.300	48.050	36.101	12,864
2022-09-07	47.300	47.600	46.800	47.200	35.462	33,741
2022-09-06	48.650	48.650	47.350	47.350	35.575	16,320
2022-09-05	49.000	49.100	47.800	47.800	35.913	16,731
2022-09-02	48.500	48.700	47.600	48.600	36.514	12,891
2022-09-01	48.500	48.500	47.600	48.000	36.063	15,560
2022-08-31	47.350	49.000	47.300	48.300	36.289	29,759
2022-08-30	48.350	48.800	47.350	47.350	35.575	30,559
2022-08-29	50.000	50.000	48.000	48.050	36.101	50,498
2022-08-26	50.000	50.200	49.500	49.500	37.190	21,240
2022-08-25	48.600	50.100	48.600	50.100	37.641	32,385
2022-08-24	49.900	50.300	47.750	48.400	36.364	88,402
2022-08-23	51.000	51.000	49.400	49.550	37.228	51,911
2022-08-22	51.000	51.200	50.600	50.900	38.242	20,014
2022-08-19	51.700	52.500	51.700	51.700	38.843	32,407
2022-08-18	51.700	51.900	51.000	51.700	38.843	57,074
2022-08-17	51.500	51.500	51.000	51.500	38.693	26,228
2022-08-16	51.700	51.700	50.200	51.300	38.543	16,809
2022-08-15	51.400	51.800	50.200	51.300	38.543	31,608
2022-08-12	52.700	52.700	51.800	52.000	39.069	117,487
2022-08-11	53.000	53.200	51.500	52.600	39.519	73,868
2022-08-10	52.800	53.000	51.800	53.000	39.820	50,401
2022-08-09	51.900	52.500	51.800	51.800	38.918	3,760
2022-08-08	52.500	52.500	51.400	51.900	38.994	6,861
2022-08-05	53.100	53.100	51.100	52.200	39.219	13,842
2022-08-04	52.600	52.600	51.200	51.500	38.693	225,821
2022-08-03	52.800	52.900	51.800	52.200	39.219	16,822
2022-08-02	52.800	52.800	52.100	52.200	39.219	9,157
2022-08-01	53.200	53.200	52.200	52.700	39.595	26,496
2022-07-29	52.500	52.900	51.000	52.900	39.745	7,684
2022-07-28	53.900	53.900	51.300	52.000	39.069	21,496
2022-07-27	51.900	52.600	50.800	52.400	39.369	21,137
2022-07-26	52.100	52.100	50.500	51.400	38.618	7,136
2022-07-25	51.000	52.200	50.600	52.000	39.069	20,628
2022-07-22	50.000	50.900	50.000	50.900	38.242	24,977
2022-07-21	51.900	51.900	50.000	50.000	37.566	17,345
2022-07-20	52.000	53.000	50.100	50.300	37.791	51,998
2022-07-19	49.200	50.300	48.000	50.300	37.791	46,194
2022-07-18	47.500	48.950	47.500	48.650	36.552	34,351
2022-07-15	48.300	48.350	47.000	47.500	35.688	25,247
2022-07-14	47.550	48.300	47.300	47.550	35.725	33,469
2022-07-13	48.000	48.050	47.250	48.000	36.063	21,275
2022-07-12	46.750	48.000	46.750	48.000	36.063	41,757
2022-07-11	47.200	47.500	46.500	47.200	35.462	15,812
2022-07-08	47.000	47.400	46.800	47.200	35.462	19,878
2022-07-07	46.700	47.350	46.500	47.000	35.312	27,846
2022-07-06	47.150	47.150	46.000	46.700	35.087	38,688
2022-07-05	47.500	47.850	46.550	47.000	35.312	30,675

← NewerPage 18 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.