Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	86.000	86.700	84.900	85.700	77.865	61,191
2025-10-30	91.000	91.000	85.500	85.900	78.046	97,127
2025-10-29	91.000	91.700	89.700	91.100	82.771	20,155
2025-10-28	90.600	90.600	89.000	90.200	81.953	39,780
2025-10-27	89.400	90.900	89.400	90.800	82.498	10,268
2025-10-24	90.300	90.300	88.600	89.600	81.408	21,479
2025-10-23	92.300	92.300	89.800	90.300	82.044	21,732
2025-10-22	92.300	92.300	90.400	91.800	83.407	144,821
2025-10-21	92.300	92.300	90.900	91.000	82.680	128,617
2025-10-20	90.000	92.400	90.000	90.700	82.407	21,455
2025-10-17	92.800	92.800	90.300	91.700	83.316	29,370
2025-10-16	94.000	94.000	92.700	92.800	84.315	13,407
2025-10-15	93.000	93.800	92.800	93.300	84.770	21,266
2025-10-14	89.100	92.700	89.100	92.500	84.043	25,999
2025-10-13	91.000	92.800	90.200	90.600	82.317	38,116
2025-10-10	90.100	91.100	90.000	91.100	82.771	34,111
2025-10-09	90.200	91.100	90.000	90.300	82.044	12,073
2025-10-08	90.200	90.800	89.500	89.900	81.681	10,950
2025-10-07	91.600	92.100	90.000	90.100	81.862	10,426
2025-10-06	92.500	92.500	90.700	91.300	82.953	18,947
2025-10-03	93.900	93.900	90.200	90.900	82.589	15,984
2025-10-02	93.000	93.000	90.900	91.800	83.407	97,338
2025-10-01	92.500	92.900	91.200	92.100	83.679	415,961
2025-09-30	92.500	92.500	90.000	91.500	83.134	38,530
2025-09-29	91.500	91.500	89.500	90.200	81.953	7,142
2025-09-26	89.400	90.200	89.400	90.000	81.771	16,881
2025-09-25	89.500	89.500	88.800	89.300	81.135	10,072
2025-09-24	89.500	89.900	88.800	89.800	81.590	6,905
2025-09-23	90.000	91.000	90.000	90.000	81.771	18,650
2025-09-22	88.600	91.400	88.600	90.000	81.771	11,166
2025-09-19	91.600	91.600	90.100	91.000	82.680	9,799
2025-09-18	90.100	92.000	90.000	91.600	83.225	29,177
2025-09-17	90.700	90.700	88.900	89.600	81.408	61,049
2025-09-16	90.000	90.400	89.700	89.900	81.681	15,800
2025-09-15	88.100	91.000	88.100	90.200	81.953	34,453
2025-09-12	86.000	90.100	86.000	90.000	81.771	95,857
2025-09-11	88.800	88.800	87.300	87.300	79.318	19,731
2025-09-10	87.500	89.400	87.000	88.600	80.499	23,424
2025-09-09	88.200	89.200	87.000	87.200	79.227	52,465
2025-09-08	88.600	89.900	88.000	88.400	80.318	35,654
2025-09-05	90.700	91.600	89.300	89.300	81.135	22,861
2025-09-04	88.600	91.000	88.600	90.800	82.498	36,260
2025-09-03	88.100	89.400	88.100	88.600	80.499	24,559
2025-09-02	89.300	89.800	88.100	88.500	80.409	44,497
2025-09-01	90.400	90.700	89.600	89.600	81.408	35,382
2025-08-29	92.900	92.900	90.000	90.400	82.135	57,341
2025-08-28	91.100	92.400	91.100	92.000	83.589	9,900
2025-08-27	96.000	96.000	91.400	91.500	83.134	16,113
2025-08-26	93.600	93.900	92.500	92.500	84.043	33,801
2025-08-25	96.000	96.000	92.500	93.600	85.042	26,914
2025-08-22	94.000	94.000	93.500	93.900	85.315	189,228
2025-08-21	94.400	94.400	93.000	93.800	85.224	15,649
2025-08-20	92.800	93.300	92.200	92.600	84.134	21,414
2025-08-19	93.700	93.700	91.900	92.500	84.043	12,099
2025-08-18	91.200	91.800	90.600	91.400	83.043	19,484
2025-08-15	92.000	92.000	90.600	91.200	82.862	21,269
2025-08-14	93.200	93.200	91.600	91.600	83.225	31,832
2025-08-13	93.300	93.900	92.900	93.300	84.770	17,101
2025-08-12	94.300	94.700	92.700	93.300	84.770	28,641
2025-08-11	95.300	95.800	93.300	93.700	85.133	41,594

← NewerPage 5 of 21 · 1,258 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.