Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	77.000	77.600	75.300	75.500	65.034	19,106
2025-02-12	76.500	77.200	76.200	77.200	66.499	19,046
2025-02-11	76.500	76.500	75.900	76.400	65.810	76,138
2025-02-10	75.800	76.500	75.800	76.200	65.637	25,020
2025-02-07	74.800	75.900	74.500	75.300	64.862	32,057
2025-02-06	74.800	74.800	73.600	74.500	64.173	9,345
2025-02-05	74.700	74.700	73.800	74.200	63.914	19,286
2025-02-04	73.900	74.700	73.700	74.700	64.345	20,815
2025-02-03	73.500	74.100	73.100	73.800	63.570	27,676
2025-01-31	74.000	74.500	73.900	73.900	63.656	40,596
2025-01-30	72.000	73.800	72.000	73.800	63.570	58,607
2025-01-29	71.800	71.800	70.700	71.700	61.761	11,871
2025-01-28	70.900	71.400	70.600	71.000	61.158	73,568
2025-01-27	70.000	70.500	69.600	70.300	60.555	70,420
2025-01-24	70.000	70.000	67.600	69.500	59.866	126,991
2025-01-23	71.800	72.100	71.500	71.600	61.675	99,126
2025-01-22	70.900	72.600	70.800	72.000	62.019	78,075
2025-01-21	70.900	70.900	69.000	70.300	60.555	49,060
2025-01-20	70.000	70.000	69.500	70.000	60.297	67,589
2025-01-17	69.800	70.000	69.500	70.000	60.297	67,398
2025-01-16	69.700	70.400	69.100	69.800	60.124	69,596
2025-01-15	68.600	69.500	68.000	69.500	59.866	72,432
2025-01-14	67.500	68.500	67.000	68.500	59.005	19,235
2025-01-13	68.000	68.600	67.100	67.100	57.799	20,175
2025-01-10	66.300	67.500	66.300	67.500	58.143	172,501
2025-01-09	66.600	67.400	65.800	66.100	56.937	57,232
2025-01-08	66.600	67.300	66.600	66.700	57.454	12,120
2025-01-07	67.700	67.700	66.900	67.200	57.885	32,725
2025-01-06	67.900	68.000	66.600	66.600	57.368	12,712
2025-01-03	68.100	68.100	67.300	67.400	58.057	15,108
2025-01-02	67.200	68.000	66.500	68.000	58.574	26,623
2024-12-30	68.000	68.400	67.100	67.600	58.229	22,986
2024-12-27	65.900	67.800	65.900	67.800	58.402	18,173
2024-12-23	65.200	66.300	65.200	66.300	57.110	14,877
2024-12-20	66.100	66.100	64.800	65.900	56.765	9,928
2024-12-19	64.700	65.500	64.700	65.100	56.076	35,617
2024-12-18	65.500	65.500	65.000	65.500	56.420	8,855
2024-12-17	66.000	66.000	65.100	65.500	56.420	28,980
2024-12-16	66.000	66.000	64.800	66.000	56.851	18,147
2024-12-13	66.200	66.200	65.300	65.700	56.593	51,117
2024-12-12	64.600	66.100	64.600	66.100	56.937	37,586
2024-12-11	64.800	65.400	64.600	64.600	55.645	7,050
2024-12-10	65.300	65.500	64.500	64.600	55.645	17,382
2024-12-09	65.800	65.900	64.900	65.000	55.990	18,354
2024-12-06	65.000	65.800	65.000	65.800	56.679	18,422
2024-12-05	64.900	65.700	64.900	65.000	55.990	10,697
2024-12-04	64.400	65.700	64.400	65.700	56.593	12,399
2024-12-03	65.000	65.300	64.700	65.100	56.076	6,949
2024-12-02	64.700	65.200	64.400	64.700	55.731	347,324
2024-11-29	66.400	66.400	64.600	64.600	55.645	240,173
2024-11-28	65.000	66.100	64.700	65.500	56.420	18,696
2024-11-27	64.700	65.300	64.400	64.900	55.904	36,883
2024-11-26	65.300	66.000	64.800	64.800	55.817	41,352
2024-11-25	65.000	65.700	64.300	64.600	55.645	580,873
2024-11-22	65.000	66.200	64.400	64.600	55.645	78,802
2024-11-21	66.000	66.500	65.800	66.300	57.110	10,540
2024-11-20	68.200	68.200	64.900	65.400	56.334	28,273
2024-11-19	67.000	67.000	65.400	66.300	57.110	36,381
2024-11-18	67.600	68.600	67.100	67.100	57.799	28,354
2024-11-15	68.600	68.800	67.300	67.600	58.229	10,352

← NewerPage 8 of 21 · 1,260 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.