Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	75.800	75.800	75.000	75.000	75.000	43,338
2026-04-27	76.500	76.500	74.900	75.200	75.200	79,609
2026-04-24	75.900	76.600	75.500	76.500	76.500	61,812
2026-04-23	77.400	77.400	75.900	75.900	75.900	75,898
2026-04-22	77.400	77.900	76.400	77.200	77.200	139,692
2026-04-21	77.500	77.500	76.400	76.400	76.400	108,988
2026-04-20	77.600	78.500	77.300	77.300	77.300	75,434
2026-04-17	77.800	77.800	77.400	77.500	77.500	50,819
2026-04-16	77.300	77.900	77.300	77.400	77.400	77,443
2026-04-15	78.200	78.200	77.200	77.300	77.300	141,777
2026-04-14	79.800	79.800	77.600	78.000	78.000	139,325
2026-04-13	80.000	80.400	79.100	79.200	79.200	100,169
2026-04-10	80.900	81.400	78.500	78.500	78.500	344,963
2026-04-09	87.900	88.500	87.400	87.500	79.500	301,717
2026-04-08	88.500	88.700	86.000	87.500	79.500	342,156
2026-04-07	86.200	89.300	86.200	86.400	78.501	406,591
2026-04-01	86.500	87.000	85.200	85.400	77.592	105,391
2026-03-31	85.000	85.400	84.400	85.400	77.592	158,512
2026-03-30	83.800	84.300	82.700	84.100	76.411	118,774
2026-03-27	83.000	83.600	82.600	83.300	75.684	60,434
2026-03-26	84.000	84.300	82.800	83.000	75.411	119,124
2026-03-25	83.100	84.900	83.100	84.100	76.411	104,487
2026-03-24	84.400	84.400	82.800	82.900	75.321	92,029
2026-03-23	81.700	84.200	80.800	83.500	75.866	76,576
2026-03-20	84.000	84.100	81.700	82.000	74.503	292,330
2026-03-19	84.500	84.500	83.500	83.500	75.866	71,625
2026-03-18	84.200	84.700	83.700	83.700	76.047	139,407
2026-03-17	83.900	84.200	83.600	83.900	76.229	39,990
2026-03-16	85.000	85.000	83.800	83.800	76.138	55,882
2026-03-13	86.400	86.400	84.100	84.200	76.502	125,172
2026-03-12	86.900	87.100	86.300	86.400	78.501	48,866
2026-03-11	86.200	87.000	85.800	86.600	78.682	33,376
2026-03-10	86.000	86.800	85.000	86.300	78.410	90,393
2026-03-09	84.200	84.400	83.000	83.800	76.138	53,056
2026-03-06	86.000	86.000	84.000	84.000	76.320	136,815
2026-03-05	85.800	85.900	84.800	84.800	77.047	31,392
2026-03-04	84.600	85.400	84.200	85.100	77.319	33,447
2026-03-03	86.000	86.000	84.100	84.600	76.865	66,619
2026-03-02	86.000	86.000	84.300	85.800	77.955	89,328
2026-02-27	84.900	85.500	84.900	85.500	77.683	46,350
2026-02-26	85.000	85.200	84.300	84.800	77.047	46,301
2026-02-25	85.000	85.000	84.400	84.700	76.956	41,012
2026-02-24	84.500	84.800	83.700	84.500	76.774	78,613
2026-02-23	84.000	84.700	83.700	84.000	76.320	101,085
2026-02-20	83.800	83.800	82.600	83.600	75.957	82,304
2026-02-19	83.900	84.000	83.200	83.200	75.593	59,893
2026-02-18	84.000	84.000	83.200	83.400	75.775	54,100
2026-02-17	83.700	84.000	83.600	83.700	76.047	27,279
2026-02-16	83.600	84.900	83.500	83.500	75.866	44,166
2026-02-13	83.300	83.700	82.700	82.700	75.139	91,427
2026-02-12	82.500	83.600	82.300	83.400	75.775	44,664
2026-02-11	81.600	82.600	81.500	82.000	74.503	54,330
2026-02-10	80.500	81.700	80.500	81.500	74.049	58,647
2026-02-09	80.900	81.500	79.800	80.100	72.777	321,614
2026-02-06	80.000	80.500	79.900	80.000	72.686	205,584
2026-02-05	80.200	80.800	79.800	79.800	72.504	97,392
2026-02-04	80.300	80.300	79.600	80.000	72.686	46,448
2026-02-03	81.400	81.600	79.900	79.900	72.595	121,255
2026-02-02	80.600	81.700	80.600	81.400	73.958	76,980
2026-01-30	83.000	83.100	80.800	81.000	73.594	163,085

← NewerPage 3 of 5 · 249 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.