Pareto Bank ASA (OSL:PARB)
Norway · Delayed Price · Currency is NOK 67.10
-0.80 (-1.18%)
Jun 4, 2026, 4:25 PM CET
Pareto Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 69.00 | 69.00 | 66.80 | 67.20 | - | -1.03% | 21,029 |
| Jun 3, 2026 | 69.80 | 69.80 | 67.10 | 67.90 | 67.90 | 1.19% | 49,120 |
| Jun 2, 2026 | 70.00 | 70.00 | 67.10 | 67.10 | 67.10 | -1.47% | 46,087 |
| Jun 1, 2026 | 69.70 | 69.90 | 67.80 | 68.10 | 68.10 | -2.58% | 46,781 |
| May 29, 2026 | 71.30 | 71.30 | 69.60 | 69.90 | 69.90 | -1.13% | 56,634 |
| May 28, 2026 | 70.50 | 71.20 | 70.00 | 70.70 | 70.70 | 0.28% | 80,164 |
| May 27, 2026 | 70.90 | 71.10 | 70.30 | 70.50 | 70.50 | 0.57% | 120,516 |
| May 26, 2026 | 70.00 | 70.40 | 68.80 | 70.10 | 70.10 | 2.79% | 151,375 |
| May 22, 2026 | 70.20 | 70.20 | 68.20 | 68.20 | 68.20 | -2.15% | 66,048 |
| May 21, 2026 | 69.90 | 70.40 | 69.30 | 69.70 | 69.70 | 0.87% | 66,795 |
| May 20, 2026 | 70.00 | 70.00 | 68.80 | 69.10 | 69.10 | 0.14% | 105,660 |
| May 19, 2026 | 68.00 | 69.10 | 68.00 | 69.00 | 69.00 | 2.07% | 47,614 |
| May 18, 2026 | 66.90 | 67.90 | 66.00 | 67.60 | 67.60 | 1.20% | 99,013 |
| May 15, 2026 | 67.00 | 67.00 | 66.30 | 66.80 | 66.80 | 1.67% | 70,267 |
| May 13, 2026 | 66.00 | 66.60 | 65.70 | 65.70 | 65.70 | -0.76% | 95,649 |
| May 12, 2026 | 66.20 | 66.40 | 65.60 | 66.20 | 66.20 | - | 112,685 |
| May 11, 2026 | 65.10 | 66.40 | 64.90 | 66.20 | 66.20 | 2.00% | 117,709 |
| May 8, 2026 | 64.90 | 65.40 | 64.20 | 64.90 | 64.90 | -0.46% | 167,973 |
| May 7, 2026 | 65.60 | 65.60 | 64.70 | 65.20 | 65.20 | -0.46% | 98,142 |
| May 6, 2026 | 65.50 | 66.60 | 65.50 | 65.50 | 65.50 | 0.15% | 267,541 |
| May 5, 2026 | 67.20 | 67.40 | 65.20 | 65.40 | 65.40 | -2.24% | 277,626 |
| May 4, 2026 | 67.20 | 68.20 | 66.40 | 66.90 | 66.90 | -0.15% | 224,896 |
| Apr 30, 2026 | 71.00 | 71.00 | 66.40 | 67.00 | 67.00 | -10.43% | 1,103,899 |
| Apr 29, 2026 | 75.00 | 75.20 | 74.60 | 74.80 | 74.80 | -0.27% | 69,043 |
| Apr 28, 2026 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -0.27% | 43,338 |
| Apr 27, 2026 | 76.50 | 76.50 | 74.90 | 75.20 | 75.20 | -1.70% | 79,609 |
| Apr 24, 2026 | 75.90 | 76.60 | 75.50 | 76.50 | 76.50 | 0.79% | 61,812 |
| Apr 23, 2026 | 77.40 | 77.40 | 75.90 | 75.90 | 75.90 | -1.68% | 75,898 |
| Apr 22, 2026 | 77.40 | 77.90 | 76.40 | 77.20 | 77.20 | 1.05% | 139,692 |
| Apr 21, 2026 | 77.50 | 77.50 | 76.40 | 76.40 | 76.40 | -1.16% | 108,988 |
| Apr 20, 2026 | 77.60 | 78.50 | 77.30 | 77.30 | 77.30 | -0.26% | 75,434 |
| Apr 17, 2026 | 77.80 | 77.80 | 77.40 | 77.50 | 77.50 | 0.13% | 50,819 |
| Apr 16, 2026 | 77.30 | 77.90 | 77.30 | 77.40 | 77.40 | 0.13% | 77,443 |
| Apr 15, 2026 | 78.20 | 78.20 | 77.20 | 77.30 | 77.30 | -0.90% | 141,777 |
| Apr 14, 2026 | 79.80 | 79.80 | 77.60 | 78.00 | 78.00 | -1.52% | 139,325 |
| Apr 13, 2026 | 80.00 | 80.40 | 79.10 | 79.20 | 79.20 | 0.89% | 100,169 |
| Apr 10, 2026 | 80.90 | 81.40 | 78.50 | 78.50 | 78.50 | -1.26% | 344,963 |
| Apr 9, 2026 | 87.90 | 88.50 | 87.40 | 87.50 | 79.50 | - | 301,717 |
| Apr 8, 2026 | 88.50 | 88.70 | 86.00 | 87.50 | 79.50 | 1.27% | 342,156 |
| Apr 7, 2026 | 86.20 | 89.30 | 86.20 | 86.40 | 78.50 | 1.17% | 406,591 |
| Apr 1, 2026 | 86.50 | 87.00 | 85.20 | 85.40 | 77.59 | - | 105,391 |
| Mar 31, 2026 | 85.00 | 85.40 | 84.40 | 85.40 | 77.59 | 1.55% | 158,512 |
| Mar 30, 2026 | 83.80 | 84.30 | 82.70 | 84.10 | 76.41 | 0.96% | 118,774 |
| Mar 27, 2026 | 83.00 | 83.60 | 82.60 | 83.30 | 75.68 | 0.36% | 60,434 |
| Mar 26, 2026 | 84.00 | 84.30 | 82.80 | 83.00 | 75.41 | -1.31% | 119,124 |
| Mar 25, 2026 | 83.10 | 84.90 | 83.10 | 84.10 | 76.41 | 1.45% | 104,487 |
| Mar 24, 2026 | 84.40 | 84.40 | 82.80 | 82.90 | 75.32 | -0.72% | 92,029 |
| Mar 23, 2026 | 81.70 | 84.20 | 80.80 | 83.50 | 75.87 | 1.83% | 76,576 |
| Mar 20, 2026 | 84.00 | 84.10 | 81.70 | 82.00 | 74.50 | -1.80% | 292,330 |
| Mar 19, 2026 | 84.50 | 84.50 | 83.50 | 83.50 | 75.87 | -0.24% | 71,625 |