Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	78.000	78.000	77.000	77.000	69.960	28,557
2025-05-12	79.300	79.400	77.900	77.900	70.778	26,587
2025-05-09	78.000	78.500	76.900	78.400	71.232	41,321
2025-05-08	78.200	78.200	76.800	77.400	70.323	12,885
2025-05-07	78.600	78.800	78.000	78.000	70.869	17,783
2025-05-06	78.100	79.200	78.000	78.200	71.050	43,145
2025-05-05	75.200	77.600	75.000	77.600	70.505	75,095
2025-05-02	74.400	75.500	74.000	75.300	68.415	31,816
2025-04-30	72.500	74.500	72.500	73.600	66.871	183,367
2025-04-29	72.700	72.900	72.200	72.400	65.781	75,653
2025-04-28	74.400	74.400	71.900	72.900	66.235	30,424
2025-04-25	73.000	73.400	72.000	72.000	65.417	130,531
2025-04-24	73.700	74.300	72.600	72.600	65.962	17,059
2025-04-23	72.200	73.600	72.000	73.600	66.871	138,964
2025-04-22	73.200	73.200	71.100	71.300	64.781	23,432
2025-04-16	74.000	74.100	72.900	73.300	66.598	7,204
2025-04-15	74.300	74.400	73.300	73.500	66.780	23,753
2025-04-14	73.600	74.600	73.000	74.600	67.779	71,459
2025-04-11	73.100	73.100	70.300	72.400	65.781	17,352
2025-04-10	73.400	75.900	71.700	71.700	65.145	38,476
2025-04-09	72.000	72.000	68.800	68.900	62.601	99,354
2025-04-08	75.200	75.200	70.000	73.100	66.417	38,290
2025-04-07	69.500	69.600	66.200	68.600	62.328	63,706
2025-04-04	76.700	76.700	71.200	71.300	64.781	37,776
2025-04-03	79.000	79.900	78.200	79.900	68.824	39,971
2025-04-02	80.000	80.000	78.800	79.400	68.394	6,844
2025-04-01	78.600	79.300	77.900	78.900	67.963	9,151
2025-03-31	79.900	79.900	78.600	78.600	67.705	12,060
2025-03-28	80.000	80.400	79.500	79.800	68.738	9,776
2025-03-27	81.400	81.400	79.800	80.000	68.910	10,933
2025-03-26	81.400	81.400	79.800	80.600	69.427	22,403
2025-03-25	81.400	81.400	78.800	78.900	67.963	21,336
2025-03-24	79.200	80.700	78.500	78.500	67.618	16,885
2025-03-21	77.500	79.700	77.500	79.700	68.652	10,915
2025-03-20	78.900	79.500	78.200	78.600	67.705	582,396
2025-03-19	79.500	79.500	78.200	78.800	67.877	17,614
2025-03-18	78.700	79.500	77.200	79.300	68.308	18,778
2025-03-17	76.900	79.500	76.800	79.400	68.394	41,385
2025-03-14	77.000	77.000	75.800	76.600	65.982	25,895
2025-03-13	74.000	76.600	74.000	75.800	65.293	212,941
2025-03-12	74.000	74.700	73.900	74.500	64.173	234,300
2025-03-11	73.400	74.800	73.400	73.800	63.570	22,423
2025-03-10	75.500	75.500	73.400	74.100	63.828	37,636
2025-03-07	74.400	75.400	74.400	75.200	64.776	10,819
2025-03-06	76.200	76.200	74.100	75.000	64.604	51,204
2025-03-05	72.200	75.700	72.200	75.400	64.948	25,288
2025-03-04	75.700	75.700	72.900	74.100	63.828	65,422
2025-03-03	76.300	76.300	75.100	75.300	64.862	56,976
2025-02-28	77.000	77.000	75.600	76.300	65.723	20,497
2025-02-27	76.700	77.000	76.300	76.700	66.068	22,544
2025-02-26	77.000	77.200	76.500	76.700	66.068	11,644
2025-02-25	76.200	77.000	76.000	76.500	65.896	9,339
2025-02-24	75.900	76.400	75.300	76.100	65.551	10,114
2025-02-21	76.100	77.500	76.000	76.000	65.465	13,540
2025-02-20	75.000	76.300	75.000	75.900	65.379	24,587
2025-02-19	77.200	77.200	75.500	75.500	65.034	10,184
2025-02-18	77.500	77.500	75.900	76.000	65.465	13,976
2025-02-17	74.900	77.600	73.000	77.600	66.843	190,347
2025-02-14	75.000	76.700	75.000	76.300	65.723	44,516
2025-02-13	77.000	77.600	75.300	75.500	65.034	19,106

← NewerPage 7 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.