Pareto Bank ASA (LON:0RI3)
London · Delayed Price · Currency is GBP · Price in NOK 67.10
-0.80 (-1.18%)
Jun 4, 2026, 3:19 PM GMT
LON:0RI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -1.31% | 1 |
| Jun 1, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -2.41% | 1,185 |
| May 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | 2 |
| May 28, 2026 | 70.30 | 71.00 | 70.30 | 71.00 | 71.00 | 0.71% | 975 |
| May 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.00% | 577 |
| May 26, 2026 | 69.45 | 69.80 | 69.45 | 69.80 | 69.80 | 1.45% | 697 |
| May 22, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.43% | 190 |
| May 21, 2026 | 69.90 | 69.90 | 69.65 | 69.80 | 69.80 | 1.01% | 3,359 |
| May 20, 2026 | 69.25 | 69.50 | 69.10 | 69.10 | 69.10 | 1.32% | 14,855 |
| May 19, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.34% | 726 |
| May 18, 2026 | 67.50 | 67.50 | 67.20 | 67.30 | 67.30 | 2.12% | 750 |
| May 13, 2026 | 66.10 | 66.30 | 65.90 | 65.90 | 65.90 | -0.38% | 1,383 |
| May 12, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.99% | 151 |
| May 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.15% | 196 |
| May 8, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.38% | 528 |
| May 7, 2026 | 65.00 | 65.20 | 65.00 | 65.15 | 65.15 | -0.91% | 1,351 |
| May 6, 2026 | 66.50 | 66.50 | 65.75 | 65.75 | 65.75 | 0.54% | 24,476 |
| May 5, 2026 | 65.50 | 65.65 | 65.40 | 65.40 | 65.40 | -2.82% | 2,232 |
| May 4, 2026 | 67.00 | 67.30 | 67.00 | 67.30 | 67.30 | 0.30% | 84 |
| Apr 30, 2026 | 68.80 | 69.20 | 67.10 | 67.10 | 67.10 | -10.29% | 12,016 |
| Apr 29, 2026 | 75.10 | 75.10 | 74.80 | 74.80 | 74.80 | -0.53% | 1,160 |
| Apr 28, 2026 | 75.50 | 75.50 | 75.20 | 75.20 | 75.20 | - | 11,975 |
| Apr 27, 2026 | 75.60 | 75.60 | 75.20 | 75.20 | 75.20 | -0.92% | 61 |
| Apr 23, 2026 | 77.05 | 77.05 | 75.90 | 75.90 | 75.90 | -1.87% | 793 |
| Apr 22, 2026 | 77.40 | 77.40 | 77.25 | 77.35 | 77.35 | 1.11% | 236 |
| Apr 21, 2026 | 77.00 | 77.00 | 76.40 | 76.50 | 76.50 | -1.10% | 383 |
| Apr 20, 2026 | 77.60 | 77.60 | 77.35 | 77.35 | 77.35 | -0.32% | 1,252 |
| Apr 17, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.26% | 143 |
| Apr 16, 2026 | 77.60 | 77.60 | 77.40 | 77.40 | 77.40 | -0.26% | 190 |
| Apr 15, 2026 | 77.85 | 77.85 | 77.60 | 77.60 | 77.60 | -0.51% | 35 |
| Apr 14, 2026 | 79.65 | 79.65 | 77.70 | 78.00 | 78.00 | -2.74% | 1,562 |
| Apr 13, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.52% | 2 |
| Apr 10, 2026 | 80.30 | 80.30 | 79.00 | 79.00 | 79.00 | -1.25% | 6,796 |
| Apr 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 80.00 | 0.80% | 54 |
| Apr 8, 2026 | 87.50 | 87.50 | 87.30 | 87.30 | 79.36 | 1.69% | 2,841 |
| Apr 1, 2026 | 85.75 | 85.85 | 85.55 | 85.85 | 78.05 | 1.00% | 900 |
| Mar 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 77.27 | 1.07% | 32 |
| Mar 30, 2026 | 82.90 | 84.20 | 82.90 | 84.10 | 76.45 | 1.33% | 2,266 |
| Mar 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 75.45 | -0.36% | 116 |
| Mar 26, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 75.73 | 0.12% | 16 |
| Mar 24, 2026 | 83.10 | 83.20 | 83.10 | 83.20 | 75.64 | 0.24% | 320 |
| Mar 23, 2026 | 80.50 | 83.00 | 80.50 | 83.00 | 75.45 | 0.12% | 666 |
| Mar 20, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 75.36 | -1.31% | - |
| Mar 19, 2026 | 84.55 | 84.55 | 83.85 | 84.00 | 76.36 | 0.12% | 2,397 |
| Mar 17, 2026 | 83.95 | 84.05 | 83.80 | 83.90 | 76.27 | - | 449 |
| Mar 16, 2026 | 84.40 | 84.40 | 83.90 | 83.90 | 76.27 | -2.10% | 215 |
| Mar 13, 2026 | 86.05 | 86.05 | 85.70 | 85.70 | 77.91 | -1.15% | 274 |
| Mar 12, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 78.82 | -0.17% | 320 |
| Mar 11, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 78.95 | 0.06% | 16 |
| Mar 10, 2026 | 85.30 | 86.80 | 85.30 | 86.80 | 78.91 | 3.21% | 2,338 |