Pareto Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	67.600	68.100	67.000	68.000	58.574	24,806
2024-11-13	66.300	67.500	66.000	67.500	58.143	59,974
2024-11-12	67.900	67.900	66.400	66.800	57.540	5,662
2024-11-11	67.300	67.800	66.900	66.900	57.626	11,861
2024-11-08	67.200	67.400	66.700	67.200	57.885	10,940
2024-11-07	67.600	68.000	66.600	68.000	58.574	14,016
2024-11-06	65.800	69.800	65.500	66.900	57.626	20,920
2024-11-05	66.500	66.500	65.500	65.500	56.420	8,232
2024-11-04	65.700	67.500	65.700	66.000	56.851	31,235
2024-11-01	65.000	65.500	64.600	64.800	55.817	27,896
2024-10-31	64.500	65.200	64.400	64.700	55.731	10,562
2024-10-30	64.600	65.500	64.500	64.800	55.817	8,915
2024-10-29	65.200	65.400	64.000	64.800	55.817	33,719
2024-10-28	66.100	66.400	65.100	65.500	56.420	38,018
2024-10-25	66.200	68.400	66.200	67.000	57.713	35,120
2024-10-24	68.000	68.000	66.200	66.200	57.023	55,644
2024-10-23	65.700	68.700	65.700	68.400	58.918	42,089
2024-10-22	67.000	67.000	66.000	66.900	57.626	48,271
2024-10-21	66.000	67.000	65.500	67.000	57.713	50,427
2024-10-18	66.200	66.200	65.200	66.000	56.851	3,934
2024-10-17	66.200	66.200	64.000	66.000	56.851	18,385
2024-10-16	66.600	66.600	65.700	66.000	56.851	20,000
2024-10-15	66.500	66.600	65.700	66.000	56.851	8,437
2024-10-14	65.500	66.500	65.500	66.500	57.282	10,849
2024-10-11	66.500	66.500	63.300	66.000	56.851	11,665
2024-10-10	66.300	66.300	64.800	65.700	56.593	5,365
2024-10-09	66.500	66.500	65.300	65.500	56.420	8,394
2024-10-08	65.100	66.300	65.100	65.300	56.248	21,770
2024-10-07	65.100	66.500	65.100	66.200	57.023	42,621
2024-10-04	65.500	65.900	65.200	65.800	56.679	7,525
2024-10-03	66.000	66.000	65.100	65.500	56.420	2,850
2024-10-02	66.000	66.300	65.500	66.000	56.851	10,104
2024-10-01	65.300	66.400	65.000	66.400	57.196	20,792
2024-09-30	65.000	65.700	64.200	65.500	56.420	13,869
2024-09-27	66.000	66.000	65.000	65.500	56.420	5,494
2024-09-26	65.900	65.900	64.800	65.100	56.076	2,379
2024-09-25	65.900	66.000	65.100	65.900	56.765	11,785
2024-09-24	65.100	65.900	65.100	65.900	56.765	2,703
2024-09-23	65.000	65.000	64.500	64.500	55.559	24,511
2024-09-20	65.200	65.200	64.500	64.900	55.904	27,466
2024-09-19	65.900	66.000	65.300	65.300	56.248	19,484
2024-09-18	65.800	66.300	65.500	66.000	56.851	17,265
2024-09-17	65.600	65.700	65.200	65.700	56.593	2,946
2024-09-16	65.200	65.700	65.200	65.300	56.248	2,787
2024-09-13	65.800	65.800	65.300	65.600	56.507	4,397
2024-09-12	66.000	66.000	65.400	65.600	56.507	13,636
2024-09-11	65.500	65.900	65.500	65.500	56.420	7,023
2024-09-10	66.000	66.000	65.600	65.900	56.765	5,964
2024-09-09	65.500	66.400	65.500	65.900	56.765	8,247
2024-09-06	66.400	66.400	66.000	66.000	56.851	19,009
2024-09-05	65.600	66.300	65.600	66.000	56.851	18,712
2024-09-04	66.500	66.500	65.400	66.000	56.851	26,215
2024-09-03	65.800	66.800	65.200	65.300	56.248	12,384
2024-09-02	65.500	66.200	65.500	65.800	56.679	7,714
2024-08-30	66.400	66.400	65.800	66.200	57.023	8,368
2024-08-29	65.400	66.500	65.000	66.300	57.110	17,512
2024-08-28	65.400	66.200	65.400	66.200	57.023	12,138
2024-08-27	64.800	66.600	64.800	65.400	56.334	14,087
2024-08-26	64.800	66.500	64.800	66.500	57.282	190,731
2024-08-23	66.000	66.000	65.600	65.900	56.765	7,354

← NewerPage 9 of 21 · 1,257 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.