Pareto Bank ASA (OSL:PARB)
Norway · Delayed Price · Currency is NOK 56.90
+1.90 (3.45%)
Sep 18, 2026, 4:25 PM CET
Pareto Bank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 59.40 | 60.40 | 59.40 | 60.20 | 60.20 | 0.84% | 36,827 |
| Aug 20, 2026 | 60.30 | 60.30 | 59.50 | 59.70 | 59.70 | -0.67% | 45,738 |
| Aug 19, 2026 | 60.20 | 60.60 | 60.00 | 60.10 | 60.10 | -0.17% | 302,097 |
| Aug 18, 2026 | 60.90 | 60.90 | 60.00 | 60.20 | 60.20 | -1.31% | 86,016 |
| Aug 17, 2026 | 61.20 | 61.70 | 60.60 | 61.00 | 61.00 | -0.49% | 98,163 |
| Aug 14, 2026 | 61.60 | 62.20 | 61.30 | 61.30 | 61.30 | -0.81% | 34,428 |
| Aug 13, 2026 | 61.30 | 62.30 | 61.30 | 61.80 | 61.80 | 0.82% | 45,672 |
| Aug 12, 2026 | 62.00 | 62.00 | 61.20 | 61.30 | 61.30 | -1.29% | 47,002 |
| Aug 11, 2026 | 62.90 | 62.90 | 61.60 | 62.10 | 62.10 | -0.64% | 306,618 |
| Aug 10, 2026 | 62.90 | 62.90 | 62.10 | 62.50 | 62.50 | 0.48% | 50,232 |
| Aug 7, 2026 | 62.00 | 62.70 | 62.00 | 62.20 | 62.20 | - | 90,080 |
| Aug 6, 2026 | 62.50 | 63.00 | 62.20 | 62.20 | 62.20 | -0.16% | 60,930 |
| Aug 5, 2026 | 63.00 | 63.20 | 62.20 | 62.30 | 62.30 | -0.80% | 40,593 |
| Aug 4, 2026 | 62.00 | 63.00 | 61.90 | 62.80 | 62.80 | 1.62% | 62,510 |
| Aug 3, 2026 | 61.30 | 62.00 | 61.10 | 61.80 | 61.80 | 0.49% | 45,088 |
| Jul 31, 2026 | 61.80 | 61.90 | 61.00 | 61.50 | 61.50 | 0.49% | 74,867 |
| Jul 30, 2026 | 61.00 | 61.40 | 61.00 | 61.20 | 61.20 | - | 64,342 |
| Jul 29, 2026 | 60.70 | 61.30 | 60.30 | 61.20 | 61.20 | 0.82% | 89,935 |
| Jul 28, 2026 | 60.40 | 60.80 | 60.00 | 60.70 | 60.70 | 0.50% | 57,207 |
| Jul 27, 2026 | 59.90 | 60.80 | 59.90 | 60.40 | 60.40 | 1.17% | 83,710 |
| Jul 24, 2026 | 59.50 | 59.90 | 59.30 | 59.70 | 59.70 | 1.02% | 54,723 |
| Jul 23, 2026 | 60.00 | 60.70 | 59.00 | 59.10 | 59.10 | -1.83% | 81,828 |
| Jul 22, 2026 | 59.50 | 60.60 | 59.40 | 60.20 | 60.20 | 2.03% | 48,321 |
| Jul 21, 2026 | 59.00 | 59.50 | 58.50 | 59.00 | 59.00 | 0.51% | 96,269 |
| Jul 20, 2026 | 61.00 | 61.10 | 58.40 | 58.70 | 58.70 | -3.77% | 246,394 |
| Jul 17, 2026 | 61.10 | 62.50 | 59.80 | 61.00 | 61.00 | -9.63% | 460,932 |
| Jul 16, 2026 | 67.30 | 67.50 | 65.60 | 67.50 | 67.50 | -1.32% | 146,564 |
| Jul 15, 2026 | 68.10 | 68.40 | 67.30 | 68.40 | 68.40 | -0.29% | 26,795 |
| Jul 14, 2026 | 69.50 | 69.50 | 68.40 | 68.60 | 68.60 | -1.44% | 22,284 |
| Jul 13, 2026 | 70.40 | 70.70 | 69.50 | 69.60 | 69.60 | -1.56% | 60,811 |