Pareto Bank ASA (OSL:PARB)
Norway · Delayed Price · Currency is NOK 89.30
-1.50 (-1.65%)
Sep 5, 2025, 4:25 PM CET
Pareto Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 90.70 | 91.60 | 89.30 | 89.30 | 89.30 | -1.65% | 22,861 |
| Sep 4, 2025 | 88.60 | 91.00 | 88.60 | 90.80 | 90.80 | 2.48% | 36,260 |
| Sep 3, 2025 | 88.10 | 89.40 | 88.10 | 88.60 | 88.60 | 0.11% | 24,559 |
| Sep 2, 2025 | 89.30 | 89.80 | 88.10 | 88.50 | 88.50 | -1.23% | 44,497 |
| Sep 1, 2025 | 90.40 | 90.70 | 89.60 | 89.60 | 89.60 | -0.88% | 35,382 |
| Aug 29, 2025 | 92.90 | 92.90 | 90.00 | 90.40 | 90.40 | -1.74% | 57,341 |
| Aug 28, 2025 | 91.10 | 92.40 | 91.10 | 92.00 | 92.00 | 0.55% | 9,900 |
| Aug 27, 2025 | 96.00 | 96.00 | 91.40 | 91.50 | 91.50 | -1.08% | 16,113 |
| Aug 26, 2025 | 93.60 | 93.90 | 92.50 | 92.50 | 92.50 | -1.18% | 33,801 |
| Aug 25, 2025 | 96.00 | 96.00 | 92.50 | 93.60 | 93.60 | -0.32% | 26,914 |
| Aug 22, 2025 | 94.00 | 94.00 | 93.50 | 93.90 | 93.90 | 0.11% | 189,228 |
| Aug 21, 2025 | 94.40 | 94.40 | 93.00 | 93.80 | 93.80 | 1.30% | 15,649 |
| Aug 20, 2025 | 92.80 | 93.30 | 92.20 | 92.60 | 92.60 | 0.11% | 21,414 |
| Aug 19, 2025 | 93.70 | 93.70 | 91.90 | 92.50 | 92.50 | 1.20% | 12,099 |
| Aug 18, 2025 | 91.20 | 91.80 | 90.60 | 91.40 | 91.40 | 0.22% | 19,484 |
| Aug 15, 2025 | 92.00 | 92.00 | 90.60 | 91.20 | 91.20 | -0.44% | 21,269 |
| Aug 14, 2025 | 93.20 | 93.20 | 91.60 | 91.60 | 91.60 | -1.82% | 31,832 |
| Aug 13, 2025 | 93.30 | 93.90 | 92.90 | 93.30 | 93.30 | - | 17,101 |
| Aug 12, 2025 | 94.30 | 94.70 | 92.70 | 93.30 | 93.30 | -0.43% | 28,641 |
| Aug 11, 2025 | 95.30 | 95.80 | 93.30 | 93.70 | 93.70 | -0.85% | 41,594 |
| Aug 8, 2025 | 95.80 | 96.30 | 94.50 | 94.50 | 94.50 | 0.53% | 23,719 |
| Aug 7, 2025 | 96.70 | 96.80 | 94.00 | 94.00 | 94.00 | -2.79% | 40,493 |
| Aug 6, 2025 | 96.20 | 96.90 | 94.60 | 96.70 | 96.70 | 2.11% | 54,129 |
| Aug 5, 2025 | 97.00 | 97.10 | 94.70 | 94.70 | 94.70 | -1.04% | 56,364 |
| Aug 4, 2025 | 94.40 | 96.50 | 94.40 | 95.70 | 95.70 | 2.24% | 406,567 |
| Aug 1, 2025 | 93.50 | 93.80 | 91.60 | 93.60 | 93.60 | 0.43% | 39,860 |
| Jul 31, 2025 | 93.00 | 93.60 | 93.00 | 93.20 | 93.20 | -0.21% | 26,535 |
| Jul 30, 2025 | 94.00 | 94.00 | 93.00 | 93.40 | 93.40 | 0.76% | 13,929 |
| Jul 29, 2025 | 93.00 | 93.10 | 92.00 | 92.70 | 92.70 | -0.32% | 22,521 |
| Jul 28, 2025 | 94.50 | 94.70 | 92.90 | 93.00 | 93.00 | -1.69% | 46,376 |
| Jul 25, 2025 | 95.50 | 97.00 | 93.40 | 94.60 | 94.60 | -0.63% | 40,424 |
| Jul 24, 2025 | 94.00 | 95.50 | 93.60 | 95.20 | 95.20 | 1.71% | 45,880 |
| Jul 23, 2025 | 92.60 | 93.70 | 91.90 | 93.60 | 93.60 | 1.85% | 44,987 |
| Jul 22, 2025 | 90.40 | 92.50 | 90.40 | 91.90 | 91.90 | 1.21% | 50,221 |
| Jul 21, 2025 | 88.30 | 90.80 | 88.30 | 90.80 | 90.80 | 3.06% | 41,453 |
| Jul 18, 2025 | 87.40 | 88.40 | 87.40 | 88.10 | 88.10 | 1.03% | 24,957 |
| Jul 17, 2025 | 87.50 | 88.50 | 86.90 | 87.20 | 87.20 | -0.57% | 46,141 |
| Jul 16, 2025 | 88.40 | 88.50 | 87.30 | 87.70 | 87.70 | -0.23% | 24,088 |
| Jul 15, 2025 | 88.50 | 88.50 | 87.70 | 87.90 | 87.90 | -0.11% | 29,333 |
| Jul 14, 2025 | 86.60 | 88.30 | 86.60 | 88.00 | 88.00 | 0.69% | 32,425 |
| Jul 11, 2025 | 88.00 | 88.00 | 86.90 | 87.40 | 87.40 | -0.68% | 31,826 |
| Jul 10, 2025 | 88.20 | 88.20 | 87.60 | 88.00 | 88.00 | 0.11% | 21,267 |
| Jul 9, 2025 | 88.50 | 88.50 | 87.50 | 87.90 | 87.90 | 0.11% | 17,979 |
| Jul 8, 2025 | 85.90 | 88.20 | 85.50 | 87.80 | 87.80 | 3.17% | 57,520 |
| Jul 7, 2025 | 82.10 | 85.10 | 82.10 | 85.10 | 85.10 | 2.53% | 41,112 |
| Jul 4, 2025 | 82.80 | 83.00 | 82.20 | 83.00 | 83.00 | 0.24% | 20,943 |
| Jul 3, 2025 | 82.70 | 83.00 | 82.30 | 82.80 | 82.80 | 0.12% | 76,485 |
| Jul 2, 2025 | 82.50 | 82.70 | 81.80 | 82.70 | 82.70 | 0.24% | 32,879 |
| Jul 1, 2025 | 82.90 | 82.90 | 82.00 | 82.50 | 82.50 | -0.36% | 19,165 |
| Jun 30, 2025 | 80.20 | 82.90 | 80.20 | 82.80 | 82.80 | 0.98% | 23,993 |