Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	96.700	96.800	94.000	94.000	85.406	40,493
2025-08-06	96.200	96.900	94.600	96.700	87.859	54,129
2025-08-05	97.000	97.100	94.700	94.700	86.042	56,364
2025-08-04	94.400	96.500	94.400	95.700	86.950	406,567
2025-08-01	93.500	93.800	91.600	93.600	85.042	39,860
2025-07-31	93.000	93.600	93.000	93.200	84.679	26,535
2025-07-30	94.000	94.000	93.000	93.400	84.861	13,929
2025-07-29	93.000	93.100	92.000	92.700	84.225	22,521
2025-07-28	94.500	94.700	92.900	93.000	84.497	46,376
2025-07-25	95.500	97.000	93.400	94.600	85.951	40,424
2025-07-24	94.000	95.500	93.600	95.200	86.496	45,880
2025-07-23	92.600	93.700	91.900	93.600	85.042	44,987
2025-07-22	90.400	92.500	90.400	91.900	83.498	50,221
2025-07-21	88.300	90.800	88.300	90.800	82.498	41,453
2025-07-18	87.400	88.400	87.400	88.100	80.045	24,957
2025-07-17	87.500	88.500	86.900	87.200	79.227	46,141
2025-07-16	88.400	88.500	87.300	87.700	79.682	24,088
2025-07-15	88.500	88.500	87.700	87.900	79.863	29,333
2025-07-14	86.600	88.300	86.600	88.000	79.954	32,425
2025-07-11	88.000	88.000	86.900	87.400	79.409	31,826
2025-07-10	88.200	88.200	87.600	88.000	79.954	21,267
2025-07-09	88.500	88.500	87.500	87.900	79.863	17,979
2025-07-08	85.900	88.200	85.500	87.800	79.773	57,520
2025-07-07	82.100	85.100	82.100	85.100	77.319	41,112
2025-07-04	82.800	83.000	82.200	83.000	75.411	20,943
2025-07-03	82.700	83.000	82.300	82.800	75.230	76,485
2025-07-02	82.500	82.700	81.800	82.700	75.139	32,879
2025-07-01	82.900	82.900	82.000	82.500	74.957	19,165
2025-06-30	80.200	82.900	80.200	82.800	75.230	23,993
2025-06-27	82.400	82.400	81.600	82.000	74.503	15,587
2025-06-26	83.000	83.000	81.700	81.900	74.412	97,088
2025-06-25	83.300	83.300	80.900	83.000	75.411	27,977
2025-06-24	79.300	82.000	78.100	81.100	73.685	36,744
2025-06-23	79.400	80.000	79.300	79.300	72.050	10,841
2025-06-20	78.000	80.000	78.000	79.700	72.413	16,279
2025-06-19	79.500	79.800	78.400	79.300	72.050	80,473
2025-06-18	79.900	80.000	78.400	79.400	72.141	17,689
2025-06-17	80.100	80.700	79.800	79.900	72.595	17,277
2025-06-16	80.000	80.800	79.600	80.000	72.686	39,858
2025-06-13	81.800	81.800	78.500	80.300	72.958	50,719
2025-06-12	83.900	83.900	81.300	81.400	73.958	10,084
2025-06-11	81.800	82.600	81.500	81.600	74.139	23,405
2025-06-10	83.000	83.000	81.500	82.000	74.503	25,586
2025-06-06	83.500	83.500	81.600	83.200	75.593	18,707
2025-06-05	82.000	83.200	82.000	82.800	75.230	10,674
2025-06-04	83.800	83.800	82.500	82.800	75.230	56,384
2025-06-03	82.400	83.300	81.800	83.000	75.411	30,811
2025-06-02	83.500	83.500	82.200	82.200	74.685	18,240
2025-05-30	83.900	83.900	82.500	82.800	75.230	51,392
2025-05-28	82.000	84.300	81.200	81.900	74.412	46,845
2025-05-27	80.700	82.500	80.200	82.500	74.957	33,725
2025-05-26	80.500	81.100	80.400	80.400	73.049	175,438
2025-05-23	77.300	79.800	77.300	79.800	72.504	69,989
2025-05-22	80.500	80.500	77.200	77.200	70.142	102,393
2025-05-21	79.200	80.300	78.100	79.700	72.413	70,269
2025-05-20	77.000	79.200	77.000	79.200	71.959	7,990
2025-05-19	78.800	78.800	77.600	77.600	70.505	27,828
2025-05-16	79.100	79.600	78.600	78.800	71.595	96,349
2025-05-15	79.000	79.900	78.500	79.300	72.050	16,046
2025-05-14	79.700	79.700	78.000	78.800	71.595	11,828

← NewerPage 6 of 21 · 1,259 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.