Pareto Bank ASA (OSL:PARB)
Norway · Delayed Price · Currency is NOK 46.90
-2.10 (-4.29%)
Oct 30, 2026, 4:25 PM CET
Pareto Bank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49.00 | 49.00 | 46.80 | 46.90 | 46.90 | -4.29% | 692,379 |
| Oct 29, 2026 | 49.00 | 50.00 | 48.95 | 49.00 | 49.00 | -3.73% | 724,446 |
| Oct 28, 2026 | 52.00 | 52.10 | 50.90 | 50.90 | 50.90 | - | 317,011 |
| Oct 27, 2026 | 50.30 | 51.30 | 50.30 | 50.90 | 50.90 | 0.79% | 176,918 |
| Oct 26, 2026 | 51.00 | 51.00 | 50.10 | 50.50 | 50.50 | 1.00% | 71,150 |
| Oct 23, 2026 | 50.00 | 50.10 | 49.60 | 50.00 | 50.00 | 0.40% | 68,135 |
| Oct 22, 2026 | 51.10 | 51.30 | 49.55 | 49.80 | 49.80 | -2.54% | 54,114 |
| Oct 21, 2026 | 51.00 | 51.30 | 50.60 | 51.10 | 51.10 | 1.39% | 110,680 |
| Oct 20, 2026 | 50.00 | 50.70 | 49.50 | 50.40 | 50.40 | - | 145,622 |
| Oct 19, 2026 | 50.50 | 50.80 | 49.70 | 50.40 | 50.40 | -0.59% | 277,492 |
| Oct 16, 2026 | 52.90 | 52.90 | 50.50 | 50.70 | 50.70 | 1.40% | 35,664 |
| Oct 15, 2026 | 50.30 | 51.10 | 50.00 | 50.00 | 50.00 | -0.60% | 308,352 |
| Oct 14, 2026 | 54.00 | 54.00 | 50.30 | 50.30 | 50.30 | -4.01% | 238,678 |
| Oct 13, 2026 | 50.90 | 52.70 | 50.90 | 52.40 | 52.40 | 3.56% | 217,718 |
| Oct 12, 2026 | 50.30 | 51.20 | 50.30 | 50.60 | 50.60 | 0.60% | 182,049 |
| Oct 9, 2026 | 50.70 | 50.90 | 50.30 | 50.30 | 50.30 | -1.37% | 41,666 |
| Oct 8, 2026 | 50.80 | 51.50 | 50.50 | 51.00 | 51.00 | 0.20% | 67,867 |
| Oct 7, 2026 | 53.80 | 53.80 | 50.60 | 50.90 | 50.90 | -3.05% | 108,861 |
| Oct 6, 2026 | 52.50 | 53.10 | 52.10 | 52.50 | 52.50 | - | 43,952 |
| Oct 5, 2026 | 53.30 | 53.50 | 52.10 | 52.50 | 52.50 | -0.76% | 74,248 |
| Oct 2, 2026 | 53.40 | 53.40 | 52.10 | 52.90 | 52.90 | 0.76% | 57,759 |
| Oct 1, 2026 | 54.10 | 54.30 | 52.50 | 52.50 | 52.50 | -2.78% | 82,632 |
| Sep 30, 2026 | 54.00 | 54.70 | 54.00 | 54.00 | 54.00 | - | 34,099 |
| Sep 29, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -1.46% | 180,401 |
| Sep 28, 2026 | 55.00 | 55.30 | 54.60 | 54.80 | 54.80 | -0.36% | 46,273 |
| Sep 25, 2026 | 55.00 | 55.50 | 54.70 | 55.00 | 55.00 | 0.18% | 41,842 |
| Sep 24, 2026 | 54.70 | 55.00 | 54.40 | 54.90 | 54.90 | 0.37% | 50,130 |
| Sep 23, 2026 | 55.70 | 55.70 | 54.40 | 54.70 | 54.70 | -1.44% | 49,103 |
| Sep 22, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -0.89% | 47,062 |
| Sep 21, 2026 | 55.50 | 57.10 | 55.50 | 56.00 | 56.00 | -1.58% | 101,834 |
| Sep 18, 2026 | 55.40 | 57.00 | 55.10 | 56.90 | 56.90 | 3.45% | 95,133 |
| Sep 17, 2026 | 55.20 | 55.60 | 54.90 | 55.00 | 55.00 | -0.18% | 242,204 |
| Sep 16, 2026 | 54.80 | 55.70 | 54.80 | 55.10 | 55.10 | 0.73% | 51,183 |
| Sep 15, 2026 | 55.20 | 55.20 | 54.30 | 54.70 | 54.70 | -0.73% | 47,773 |
| Sep 14, 2026 | 56.00 | 56.30 | 55.10 | 55.10 | 55.10 | -1.61% | 41,125 |
| Sep 11, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.53% | 43,214 |
| Sep 10, 2026 | 56.00 | 56.90 | 56.00 | 56.30 | 56.30 | 0.90% | 58,407 |
| Sep 9, 2026 | 56.00 | 56.00 | 55.00 | 55.80 | 55.80 | -0.36% | 162,509 |
| Sep 8, 2026 | 56.50 | 56.70 | 55.80 | 56.00 | 56.00 | -0.18% | 96,629 |
| Sep 7, 2026 | 57.50 | 57.60 | 56.00 | 56.10 | 56.10 | -2.43% | 131,748 |
| Sep 4, 2026 | 57.60 | 57.80 | 57.00 | 57.50 | 57.50 | 0.88% | 95,312 |
| Sep 3, 2026 | 57.50 | 57.50 | 56.90 | 57.00 | 57.00 | - | 55,191 |
| Sep 2, 2026 | 57.70 | 57.90 | 57.00 | 57.00 | 57.00 | -1.72% | 226,980 |
| Sep 1, 2026 | 59.00 | 59.00 | 57.80 | 58.00 | 58.00 | -1.69% | 125,008 |
| Aug 31, 2026 | 60.10 | 60.60 | 59.00 | 59.00 | 59.00 | -1.67% | 85,736 |
| Aug 28, 2026 | 60.30 | 60.80 | 60.00 | 60.00 | 60.00 | -0.33% | 172,345 |
| Aug 27, 2026 | 60.40 | 60.50 | 60.10 | 60.20 | 60.20 | -0.33% | 46,638 |
| Aug 26, 2026 | 61.50 | 61.80 | 60.30 | 60.40 | 60.40 | -1.63% | 63,300 |
| Aug 25, 2026 | 60.40 | 61.50 | 60.40 | 61.40 | 61.40 | 1.15% | 47,909 |
| Aug 24, 2026 | 60.00 | 60.70 | 60.00 | 60.70 | 60.70 | 0.83% | 55,382 |