Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	83.000	83.100	80.800	81.000	73.594	163,085
2026-01-29	82.000	86.000	82.000	82.700	75.139	442,312
2026-01-28	87.300	87.300	86.300	86.600	78.682	9,163
2026-01-27	87.100	87.400	86.800	87.300	79.318	11,536
2026-01-26	87.500	87.500	86.300	86.400	78.501	108,457
2026-01-23	87.700	88.400	87.400	87.500	79.500	5,526
2026-01-22	86.200	88.800	86.200	87.600	79.591	61,386
2026-01-21	86.700	87.500	85.300	85.600	77.774	16,403
2026-01-20	87.800	87.800	86.600	87.000	79.046	9,561
2026-01-19	88.400	88.400	86.900	87.400	79.409	17,823
2026-01-16	88.000	89.700	87.600	89.200	81.045	15,570
2026-01-15	87.800	88.500	87.500	88.400	80.318	4,064
2026-01-14	87.500	88.000	86.800	87.800	79.773	8,687
2026-01-13	88.600	88.600	86.900	87.500	79.500	28,526
2026-01-12	89.000	89.000	87.000	87.300	79.318	16,376
2026-01-09	88.900	88.900	87.100	87.500	79.500	33,455
2026-01-08	88.600	89.100	88.600	88.800	80.681	6,244
2026-01-07	90.300	90.300	88.200	88.600	80.499	14,760
2026-01-06	90.300	90.300	88.500	89.600	81.408	11,236
2026-01-05	90.000	90.000	87.900	89.000	80.863	31,779
2026-01-02	91.300	91.600	89.500	90.300	82.044	23,314
2025-12-30	90.300	91.100	90.300	91.100	82.771	21,935
2025-12-29	89.900	90.500	89.000	90.500	82.226	20,135
2025-12-23	89.400	89.900	88.600	89.800	81.590	27,550
2025-12-22	88.500	89.400	88.500	89.200	81.045	21,734
2025-12-19	90.000	90.000	88.000	88.000	79.954	178,591
2025-12-18	89.700	89.700	88.600	88.900	80.772	11,634
2025-12-17	88.700	89.400	87.600	88.900	80.772	21,595
2025-12-16	87.800	88.400	87.300	88.200	80.136	14,270
2025-12-15	86.100	87.700	86.100	87.700	79.682	47,409
2025-12-12	86.400	87.000	86.200	86.900	78.955	61,387
2025-12-11	85.000	85.800	85.000	85.800	77.955	20,032
2025-12-10	83.400	85.200	83.400	85.100	77.319	6,402
2025-12-09	89.000	89.000	84.700	85.300	77.501	112,733
2025-12-08	90.000	90.000	86.200	86.600	78.682	7,305
2025-12-05	86.000	87.200	85.600	87.200	79.227	31,564
2025-12-04	84.700	85.000	83.600	85.000	77.229	33,347
2025-12-03	86.000	86.000	84.000	84.000	76.320	937,832
2025-12-02	87.000	87.000	85.900	86.300	78.410	19,057
2025-12-01	87.500	87.500	85.300	85.400	77.592	11,123
2025-11-28	86.400	86.500	85.800	86.500	78.591	6,522
2025-11-27	83.900	86.500	83.800	86.300	78.410	11,846
2025-11-26	83.500	84.400	83.500	84.400	76.683	34,378
2025-11-25	83.700	84.000	83.400	83.700	76.047	67,256
2025-11-24	84.200	84.500	82.800	83.400	75.775	19,819
2025-11-21	84.400	84.400	82.500	84.000	76.320	26,979
2025-11-20	83.200	84.500	83.200	84.500	76.774	20,100
2025-11-19	82.300	83.600	82.300	83.400	75.775	10,670
2025-11-18	83.000	83.700	82.600	82.900	75.321	20,157
2025-11-17	82.400	84.000	82.400	84.000	76.320	26,744
2025-11-14	84.000	84.400	82.400	83.100	75.502	23,179
2025-11-13	84.800	85.100	84.100	84.200	76.502	7,375
2025-11-12	85.900	86.200	84.700	84.800	77.047	13,927
2025-11-11	86.000	86.000	84.600	84.700	76.956	19,177
2025-11-10	83.100	84.500	83.100	84.300	76.593	11,624
2025-11-07	86.000	86.000	82.800	82.800	75.230	142,602
2025-11-06	84.000	84.800	83.300	83.400	75.775	15,954
2025-11-05	82.500	84.100	82.500	83.600	75.957	47,061
2025-11-04	83.900	83.900	82.300	82.300	74.775	33,524
2025-11-03	86.000	86.000	84.000	84.200	76.502	44,835

← NewerPage 4 of 5 · 250 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.