Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	59.000	59.000	57.900	57.900	41.184	37,008
2022-01-07	58.200	59.000	58.200	58.400	41.540	22,115
2022-01-06	58.200	59.000	57.600	59.000	41.966	162,932
2022-01-05	58.300	58.500	57.700	58.000	41.255	20,715
2022-01-04	59.100	59.400	58.100	58.200	41.397	26,576
2022-01-03	58.300	59.700	58.300	59.100	42.038	12,350
2021-12-30	57.600	59.500	57.600	59.500	42.322	49,877
2021-12-29	58.000	58.000	56.600	57.600	40.971	18,862
2021-12-28	58.400	58.400	57.900	57.900	41.184	33,818
2021-12-27	55.700	58.400	55.700	58.400	41.540	23,472
2021-12-23	55.400	56.000	55.400	56.000	39.833	68,615
2021-12-22	55.600	56.000	55.300	55.500	39.477	72,761
2021-12-21	56.000	56.000	55.600	56.000	39.833	59,485
2021-12-20	56.000	56.500	55.700	56.000	39.833	64,366
2021-12-17	57.500	57.500	56.400	57.200	40.686	151,847
2021-12-16	58.000	58.000	56.800	57.500	40.900	16,741
2021-12-15	56.000	57.400	56.000	57.000	40.544	44,820
2021-12-14	56.700	56.900	55.600	55.900	39.761	27,742
2021-12-13	57.900	58.300	55.700	56.300	40.046	73,916
2021-12-10	57.400	57.900	56.100	57.600	40.971	31,480
2021-12-09	59.100	59.100	57.100	57.500	40.900	32,476
2021-12-08	59.800	59.800	58.600	59.100	42.038	69,495
2021-12-07	59.200	59.800	58.800	58.800	41.824	42,968
2021-12-06	60.000	60.100	58.600	58.900	41.895	37,357
2021-12-03	59.500	61.000	58.700	60.900	43.318	52,681
2021-12-02	58.300	59.100	58.200	59.000	41.966	41,509
2021-12-01	58.200	59.900	58.200	59.400	42.251	16,028
2021-11-30	59.000	60.300	58.200	60.000	42.678	40,885
2021-11-29	58.000	60.400	58.000	58.800	41.824	50,480
2021-11-26	59.500	61.100	58.100	59.000	41.966	108,403
2021-11-25	63.000	64.200	63.000	64.000	43.348	55,584
2021-11-24	63.000	63.800	61.600	62.800	42.536	39,646
2021-11-23	63.300	63.300	61.200	62.000	41.994	76,958
2021-11-22	61.700	63.300	61.500	63.200	42.806	45,926
2021-11-19	63.000	63.000	60.700	61.700	41.790	57,507
2021-11-18	63.100	63.400	60.700	60.800	41.181	50,165
2021-11-17	64.000	64.000	62.600	63.100	42.739	28,628
2021-11-16	62.500	63.600	62.500	62.900	42.603	48,455
2021-11-15	63.000	63.100	62.200	62.300	42.197	17,515
2021-11-12	63.400	64.400	62.500	63.300	42.874	36,770
2021-11-11	63.000	63.400	61.600	63.400	42.942	116,197
2021-11-10	63.000	63.000	62.000	62.300	42.197	38,349
2021-11-09	63.000	63.000	62.500	63.000	42.671	19,347
2021-11-08	63.500	63.600	62.800	63.000	42.671	81,833
2021-11-05	60.100	63.200	60.100	63.200	42.806	163,473
2021-11-04	61.900	61.900	60.100	61.400	41.587	141,697
2021-11-03	61.600	61.900	60.700	61.900	41.926	94,706
2021-11-02	61.900	61.900	61.100	61.500	41.655	47,576
2021-11-01	61.500	61.900	61.100	61.300	41.520	77,986
2021-10-29	62.000	62.000	60.500	61.600	41.723	55,884
2021-10-28	60.000	62.000	59.700	60.100	40.707	146,870
2021-10-27	59.700	59.900	59.300	59.800	40.504	27,759
2021-10-26	58.600	59.700	58.600	59.500	40.300	46,424
2021-10-25	60.000	60.000	58.200	58.500	39.623	125,625
2021-10-22	59.400	60.200	59.100	60.000	40.639	84,833
2021-10-21	60.000	60.000	59.700	59.700	40.436	66,160
2021-10-20	60.100	60.100	59.400	59.900	40.571	75,774

← NewerPage 21 of 21 · 1,257 trading days

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.