Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	47.500	47.850	46.550	47.000	35.312	30,675
2022-07-04	47.000	47.650	46.050	47.000	35.312	61,763
2022-07-01	47.250	47.750	46.950	47.050	35.350	24,816
2022-06-30	47.500	48.000	47.100	47.250	35.500	39,693
2022-06-29	49.150	49.150	47.800	47.900	35.988	19,969
2022-06-28	48.200	49.150	48.150	48.650	36.552	41,170
2022-06-27	48.300	48.800	47.500	48.100	36.139	84,816
2022-06-24	48.850	48.850	47.500	48.300	36.289	60,682
2022-06-23	50.200	50.200	48.250	48.300	36.289	61,908
2022-06-22	50.700	50.700	50.000	50.100	37.641	127,344
2022-06-21	50.900	51.200	50.600	50.700	38.092	23,210
2022-06-20	52.100	52.100	50.600	51.200	38.468	25,222
2022-06-17	50.800	51.700	50.600	51.200	38.468	36,826
2022-06-16	51.500	51.700	50.400	50.700	38.092	50,979
2022-06-15	51.200	51.600	50.800	51.100	38.392	60,967
2022-06-14	52.500	52.500	50.900	51.200	38.468	60,596
2022-06-13	52.000	52.800	51.100	52.800	39.670	74,207
2022-06-10	53.000	53.000	51.500	51.800	38.918	18,549
2022-06-09	52.500	52.700	51.700	52.500	39.444	41,604
2022-06-08	53.500	53.500	52.500	52.600	39.519	40,746
2022-06-07	59.700	59.700	52.900	53.500	40.196	14,701
2022-06-03	55.000	55.000	53.000	53.100	39.895	16,962
2022-06-02	52.800	53.300	52.300	52.500	39.444	24,412
2022-06-01	52.200	52.900	52.200	52.800	39.670	23,002
2022-05-31	51.800	53.200	51.800	53.000	39.820	56,166
2022-05-30	53.000	53.000	51.700	52.600	39.519	26,169
2022-05-27	52.000	52.500	51.600	52.400	39.369	27,787
2022-05-25	51.100	51.900	51.000	51.500	38.693	18,194
2022-05-24	52.000	52.400	51.300	51.400	38.618	57,963
2022-05-23	52.000	52.100	51.100	51.800	38.918	63,472
2022-05-20	50.700	52.000	50.700	51.100	38.392	13,604
2022-05-19	51.500	51.900	50.800	50.900	38.242	47,467
2022-05-18	52.200	52.800	52.000	52.300	39.294	28,606
2022-05-16	51.400	52.200	51.000	51.700	38.843	40,142
2022-05-13	50.300	51.700	50.300	51.400	38.618	23,853
2022-05-12	51.700	51.700	50.300	50.600	38.017	49,435
2022-05-11	51.000	52.000	50.800	51.700	38.843	50,500
2022-05-10	51.900	52.000	51.000	51.200	38.468	48,147
2022-05-09	54.000	54.000	52.000	52.000	39.069	166,321
2022-05-06	52.200	53.100	52.000	52.600	39.519	50,339
2022-05-05	54.900	54.900	53.000	53.600	40.271	92,238
2022-05-04	55.000	55.000	53.300	53.600	40.271	22,594
2022-05-03	53.000	53.900	52.400	53.800	40.421	25,781
2022-05-02	53.800	53.900	52.800	53.000	39.820	75,020
2022-04-29	53.600	54.700	52.800	54.700	41.097	65,726
2022-04-28	55.100	55.700	53.600	54.000	40.571	97,723
2022-04-27	57.700	57.700	55.200	55.800	41.924	47,297
2022-04-26	57.900	57.900	56.700	57.500	43.201	17,262
2022-04-25	58.000	58.700	57.400	57.400	43.126	49,711
2022-04-22	59.700	59.700	58.200	58.900	44.253	28,399
2022-04-21	59.900	59.900	58.400	58.600	44.027	36,260
2022-04-20	59.900	59.900	58.700	58.800	44.178	24,689
2022-04-19	59.000	59.700	58.300	59.700	44.854	75,796
2022-04-13	59.100	59.700	58.600	59.000	44.328	37,221
2022-04-12	59.800	59.800	58.300	58.500	43.952	23,237
2022-04-11	60.500	60.500	59.400	59.600	44.779	18,497
2022-04-08	59.000	61.200	58.300	60.500	45.455	37,204
2022-04-07	59.000	59.000	58.000	58.000	43.577	64,772
2022-04-06	59.500	59.700	58.000	58.600	44.027	61,061
2022-04-05	60.500	60.800	59.500	59.900	45.004	51,525

← NewerPage 19 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.