If you invested 1000 kr in Pareto Bank ASA (0RI3.L) since IPO date, it would be worth 2,070.86 kr as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 1,485.69 kr, while 1000 kr invested 1 year ago would be worth 652.93 kr. This corresponds to total returns of 107.09%, 48.57%, -34.71%, respectively, with annualized returns of 8.02%, 8.24%, -34.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 60.1 | 60.2 | 60.2 | 60.2 | 60.1 | 283 |
| August 20, 2026 | 60.05 | 59.7 | 59.7 | 60.05 | 59.7 | 522 |
| August 19, 2026 | 60.45 | 60.3 | 60.3 | 60.45 | 60.3 | 1,201 |
| August 18, 2026 | 60.4 | 60.2 | 60.2 | 60.4 | 60.1 | 1,624 |
| August 17, 2026 | 61.55 | 60.9 | 60.9 | 61.55 | 60.9 | 822 |
| August 14, 2026 | 61.8 | 61.4 | 61.4 | 61.9 | 61.4 | 66 |
| August 13, 2026 | 62.1 | 62.1 | 62.1 | 62.1 | 62.1 | 114 |
| August 12, 2026 | 61.7 | 61.4 | 61.4 | 61.7 | 61.4 | 2,463 |
| August 10, 2026 | 62.6 | 62.6 | 62.6 | 62.6 | 62.6 | 4 |
| August 05, 2026 | 62.65 | 62.6 | 62.6 | 62.7 | 62.6 | 394 |
| August 04, 2026 | 62.5 | 62.7 | 62.7 | 62.7 | 62.5 | 110 |
| August 03, 2026 | 61.4 | 61.4 | 61.4 | 61.4 | 61.4 | 480 |
| July 31, 2026 | 61.6 | 61 | 61 | 61.6 | 61 | 35 |
| July 29, 2026 | 61 | 61 | 61 | 61 | 61 | 258 |
| July 28, 2026 | 60.3 | 60.8 | 60.8 | 60.8 | 60.3 | 694 |
| July 27, 2026 | 60.2 | 60.5 | 60.5 | 60.5 | 60.2 | 11 |
| July 23, 2026 | 59.7 | 59.6 | 59.6 | 59.7 | 59.6 | 557 |
| July 22, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 3,494 |
| July 21, 2026 | 59.2 | 58.7 | 58.7 | 59.2 | 58.7 | 324 |
| July 20, 2026 | 59.2 | 59.2 | 59.2 | 59.2 | 59.2 | 1,309 |
| July 17, 2026 | 60.4 | 61.45 | 61.45 | 61.8 | 60.4 | 10,561 |
| July 16, 2026 | 67 | 67.1 | 67.1 | 67.4 | 66.9 | 548 |
| July 15, 2026 | 68.2 | 67.7 | 67.7 | 68.2 | 67.7 | 96 |
| July 13, 2026 | 70.7 | 70.7 | 70.7 | 70.7 | 70.7 | 12 |
| July 10, 2026 | 70.5 | 70.35 | 70.35 | 70.5 | 70.35 | 96 |
| July 07, 2026 | 70 | 70 | 70 | 70 | 69.95 | 524 |
| July 03, 2026 | 69.9 | 69.9 | 69.9 | 69.9 | 69.9 | 216 |
| July 02, 2026 | 69 | 70 | 70 | 70 | 68.8 | 5,223 |
| June 30, 2026 | 69.1 | 68 | 68 | 69.1 | 67.8 | 10,506 |
| June 29, 2026 | 68.7 | 68.5 | 68.5 | 68.7 | 68.5 | 14 |
| June 26, 2026 | 68.8 | 69 | 69 | 69 | 68.8 | 87 |
| June 25, 2026 | 68.5 | 68.5 | 68.5 | 68.5 | 68.4 | 720 |
| June 23, 2026 | 69.7 | 69.4 | 69.4 | 69.7 | 69.15 | 6,934 |
| June 22, 2026 | 70.5 | 70.5 | 70.5 | 70.5 | 70.5 | 20 |
| June 19, 2026 | 70.7 | 70.5 | 70.5 | 70.7 | 70.5 | 14 |
| June 17, 2026 | 71 | 71 | 71 | 71 | 71 | 80 |
| June 15, 2026 | 71.2 | 70.2 | 70.2 | 71.2 | 70.2 | 9,823 |
| June 12, 2026 | 69.5 | 69.9 | 69.9 | 70 | 69.5 | 570 |
| June 11, 2026 | 68 | 67.8 | 67.8 | 68 | 67.8 | 24 |
| June 10, 2026 | 67.5 | 68.1 | 68.1 | 68.1 | 67.5 | 411 |
| June 08, 2026 | 67.5 | 67.5 | 67.5 | 67.5 | 67.5 | 8 |
| June 05, 2026 | 68.4 | 68.4 | 68.4 | 68.4 | 68.4 | 276 |
| June 04, 2026 | 67.1 | 67.1 | 67.1 | 67.1 | 67.1 | 2 |
| June 03, 2026 | 67.9 | 67.9 | 67.9 | 67.9 | 67.9 | 2 |
| June 01, 2026 | 68.8 | 68.8 | 68.8 | 68.8 | 68.8 | 1,580 |
| May 29, 2026 | 70.5 | 70.5 | 70.5 | 70.5 | 70.5 | 4 |
| May 28, 2026 | 70.3 | 71 | 71 | 71 | 70.3 | 1,252 |
| May 27, 2026 | 70.5 | 70.5 | 70.5 | 70.5 | 70.5 | 153 |
| May 26, 2026 | 69.45 | 69.8 | 69.8 | 69.8 | 69.45 | 697 |
| May 22, 2026 | 68.8 | 68.8 | 68.8 | 68.8 | 68.8 | 190 |
| May 21, 2026 | 69.9 | 69.8 | 69.8 | 69.9 | 69.65 | 3,359 |
| May 20, 2026 | 69.25 | 69.1 | 69.1 | 69.5 | 69.1 | 14,947 |
| May 19, 2026 | 68.2 | 68.2 | 68.2 | 68.2 | 68.2 | 363 |
| May 18, 2026 | 67.5 | 67.3 | 67.3 | 67.5 | 67.2 | 512 |
| May 13, 2026 | 66.1 | 65.9 | 65.9 | 66.3 | 65.9 | 1,851 |
| May 12, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 152 |
| May 11, 2026 | 65.5 | 65.5 | 65.5 | 65.5 | 65.5 | 294 |
| May 08, 2026 | 65.4 | 65.4 | 65.4 | 65.4 | 65.4 | 528 |
| May 07, 2026 | 65 | 65.15 | 65.15 | 65.2 | 65 | 1,907 |
| May 06, 2026 | 66.5 | 65.75 | 65.75 | 66.5 | 65.75 | 31,702 |