Pareto Bank ASA (OSL:PARB)
Norway · Delayed Price · Currency is NOK 93.60
+0.40 (0.43%)
Aug 1, 2025, 4:25 PM CET
Pareto Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 82.40 | 82.40 | 81.60 | 82.00 | 82.00 | 0.12% | 15,587 |
| Jun 26, 2025 | 83.00 | 83.00 | 81.70 | 81.90 | 81.90 | -1.33% | 97,088 |
| Jun 25, 2025 | 83.30 | 83.30 | 80.90 | 83.00 | 83.00 | 2.34% | 27,977 |
| Jun 24, 2025 | 79.30 | 82.00 | 78.10 | 81.10 | 81.10 | 2.27% | 36,744 |
| Jun 23, 2025 | 79.40 | 80.00 | 79.30 | 79.30 | 79.30 | -0.50% | 10,841 |
| Jun 20, 2025 | 78.00 | 80.00 | 78.00 | 79.70 | 79.70 | 0.50% | 16,279 |
| Jun 19, 2025 | 79.50 | 79.80 | 78.40 | 79.30 | 79.30 | -0.13% | 80,473 |
| Jun 18, 2025 | 79.90 | 80.00 | 78.40 | 79.40 | 79.40 | -0.63% | 17,689 |
| Jun 17, 2025 | 80.10 | 80.70 | 79.80 | 79.90 | 79.90 | -0.12% | 17,277 |
| Jun 16, 2025 | 80.00 | 80.80 | 79.60 | 80.00 | 80.00 | -0.37% | 39,858 |
| Jun 13, 2025 | 81.80 | 81.80 | 78.50 | 80.30 | 80.30 | -1.35% | 50,719 |
| Jun 12, 2025 | 83.90 | 83.90 | 81.30 | 81.40 | 81.40 | -0.25% | 10,084 |
| Jun 11, 2025 | 81.80 | 82.60 | 81.50 | 81.60 | 81.60 | -0.49% | 23,405 |
| Jun 10, 2025 | 83.00 | 83.00 | 81.50 | 82.00 | 82.00 | -1.44% | 25,586 |
| Jun 6, 2025 | 83.50 | 83.50 | 81.60 | 83.20 | 83.20 | 0.48% | 18,707 |
| Jun 5, 2025 | 82.00 | 83.20 | 82.00 | 82.80 | 82.80 | - | 10,674 |
| Jun 4, 2025 | 83.80 | 83.80 | 82.50 | 82.80 | 82.80 | -0.24% | 56,384 |
| Jun 3, 2025 | 82.40 | 83.30 | 81.80 | 83.00 | 83.00 | 0.97% | 30,811 |
| Jun 2, 2025 | 83.50 | 83.50 | 82.20 | 82.20 | 82.20 | -0.72% | 18,240 |
| May 30, 2025 | 83.90 | 83.90 | 82.50 | 82.80 | 82.80 | 1.10% | 51,392 |
| May 28, 2025 | 82.00 | 84.30 | 81.20 | 81.90 | 81.90 | -0.73% | 46,845 |
| May 27, 2025 | 80.70 | 82.50 | 80.20 | 82.50 | 82.50 | 2.61% | 33,725 |
| May 26, 2025 | 80.50 | 81.10 | 80.40 | 80.40 | 80.40 | 0.75% | 175,438 |
| May 23, 2025 | 77.30 | 79.80 | 77.30 | 79.80 | 79.80 | 3.37% | 69,989 |
| May 22, 2025 | 80.50 | 80.50 | 77.20 | 77.20 | 77.20 | -3.14% | 102,393 |