Pareto Bank ASA (0RI3.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 08:10AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 4 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 58.80 | 59.00 | 58.80 | 59.00 | 59.00 | 353 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 57.30 | 57.50 | 57.30 | 57.50 | 57.50 | 157 |
| 02 May 2024 | 57.30 | 58.00 | 57.30 | 57.80 | 57.80 | 743 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| *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.