Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	61.700	61.700	59.600	60.400	45.380	39,358
2022-04-01	63.200	63.300	60.500	61.100	45.906	71,159
2022-03-31	65.800	66.500	65.000	65.700	46.732	83,148
2022-03-30	66.000	66.000	64.400	65.000	46.234	44,760
2022-03-29	65.000	65.500	64.700	65.000	46.234	25,012
2022-03-28	64.500	65.600	64.300	65.000	46.234	65,746
2022-03-25	64.400	64.700	63.500	64.400	45.807	33,964
2022-03-24	63.700	64.200	62.900	64.200	45.665	19,147
2022-03-23	64.300	64.900	63.100	64.100	45.594	25,649
2022-03-22	63.000	64.900	63.000	63.200	44.954	78,263
2022-03-21	62.100	63.000	62.100	63.000	44.812	36,580
2022-03-18	63.500	63.500	61.800	62.000	44.100	55,327
2022-03-17	62.500	63.800	62.000	63.000	44.812	41,183
2022-03-16	60.900	62.800	60.900	62.300	44.314	43,464
2022-03-15	60.200	62.400	60.000	61.100	43.460	70,966
2022-03-14	58.400	61.300	58.400	61.300	43.602	53,438
2022-03-11	59.700	60.400	58.200	59.800	42.536	104,686
2022-03-10	59.100	59.600	58.600	59.400	42.251	41,264
2022-03-09	58.100	59.800	58.100	58.700	41.753	51,178
2022-03-08	56.300	58.500	56.300	57.700	41.042	63,201
2022-03-07	57.500	58.500	56.000	57.900	41.184	90,912
2022-03-04	58.700	59.000	57.900	58.000	41.255	68,235
2022-03-03	59.000	59.700	57.700	58.800	41.824	92,366
2022-03-02	58.600	59.000	57.500	58.900	41.895	86,462
2022-03-01	60.400	60.600	58.500	58.600	41.682	99,945
2022-02-28	59.900	60.600	59.400	60.400	42.962	70,272
2022-02-25	59.500	61.700	58.900	61.600	43.816	82,635
2022-02-24	59.100	60.300	58.200	59.000	41.966	134,437
2022-02-23	60.700	62.000	60.600	61.000	43.389	33,384
2022-02-22	58.800	61.400	58.000	60.700	43.176	95,987
2022-02-21	61.200	61.200	59.500	59.700	42.464	78,179
2022-02-18	60.000	61.700	59.400	61.700	43.887	80,752
2022-02-17	61.100	61.500	60.100	60.600	43.105	58,528
2022-02-16	63.100	63.100	60.900	61.400	43.674	51,165
2022-02-15	62.500	62.700	62.400	62.500	44.456	17,052
2022-02-14	64.100	64.100	62.500	63.100	44.883	55,703
2022-02-11	65.500	65.500	63.400	64.000	45.523	57,559
2022-02-10	65.000	65.100	63.600	63.600	45.238	23,410
2022-02-09	64.700	64.800	63.800	64.200	45.665	51,841
2022-02-08	66.000	66.300	63.800	63.800	45.381	47,612
2022-02-07	64.400	66.800	64.400	66.300	47.159	62,860
2022-02-04	64.000	64.500	64.000	64.400	45.807	168,659
2022-02-03	64.000	64.600	63.400	64.000	45.523	71,273
2022-02-02	63.200	63.800	63.000	63.700	45.310	53,788
2022-02-01	63.900	64.000	62.800	63.200	44.954	79,765
2022-01-31	63.300	65.000	62.800	63.200	44.954	96,867
2022-01-28	63.500	63.700	62.200	62.600	44.527	97,307
2022-01-27	61.000	63.600	60.100	63.000	44.812	196,594
2022-01-26	58.800	60.000	57.900	59.800	42.536	50,415
2022-01-25	57.500	58.400	57.400	58.300	41.469	56,026
2022-01-24	59.200	59.200	56.300	56.300	40.046	59,710
2022-01-21	59.000	59.700	58.600	58.700	41.753	27,823
2022-01-20	60.500	60.500	59.000	60.000	42.678	32,571
2022-01-19	59.500	59.700	58.600	58.900	41.895	83,280
2022-01-18	60.700	60.700	59.000	59.400	42.251	52,668
2022-01-17	61.000	61.100	60.000	60.300	42.891	34,115
2022-01-14	60.000	60.900	59.800	60.700	43.176	76,047
2022-01-13	59.400	60.200	59.200	60.000	42.678	31,440
2022-01-12	58.000	59.400	57.200	59.400	42.251	127,784
2022-01-11	57.700	58.400	57.700	57.900	41.184	20,877

← NewerPage 20 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.