UK markets open in 33 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,298.20 -4.70 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,946.83 -2,856.70 (-5.62%)
Pareto Bank ASA (0RI3.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:10PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 338 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1,084 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 55.30 | 55.31 | 55.30 | 55.31 | 55.31 | 201 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 55.30 | 55.69 | 55.30 | 55.54 | 55.54 | 2,471 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 73 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 3.9 Dividend | |||||
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 14 |
| 26 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 200 |
| 25 Mar 2024 | 57.90 | 58.00 | 57.90 | 58.00 | 58.00 | 424 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 97 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 14 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 874 |
| 17 Jan 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 204 |
| 16 Jan 2024 | 54.40 | 54.50 | 54.40 | 54.40 | 54.40 | 501 |
| 15 Jan 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 94 |
| 12 Jan 2024 | 54.30 | 54.30 | 54.10 | 54.10 | 54.10 | 391 |
| 11 Jan 2024 | 54.40 | 54.40 | 54.00 | 54.00 | 54.00 | 190 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 125 |
| 08 Jan 2024 | 54.90 | 54.90 | 54.80 | 54.80 | 54.80 | 109 |
| 05 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 539 |
| 04 Jan 2024 | 53.70 | 53.90 | 53.60 | 53.70 | 53.70 | 796 |
| 03 Jan 2024 | 53.60 | 53.60 | 53.20 | 53.20 | 53.20 | 980 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 422 |
| 19 Dec 2023 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 174 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | 144 |
| 13 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1 |
| 12 Dec 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 500 |
| 11 Dec 2023 | 52.90 | 53.10 | 52.50 | 52.50 | 52.50 | 1,306 |
| 08 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 103 |
| 07 Dec 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 162 |
| 06 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 961 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.