Pareto Bank ASA (OSL:PARB)
Norway · Delayed Price · Currency is NOK 62.80
+1.00 (1.62%)
Aug 4, 2026, 4:25 PM CET
Pareto Bank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 71.50 | 71.50 | 70.20 | 70.70 | 70.70 | -1.12% | 23,728 |
| Jul 9, 2026 | 69.90 | 71.50 | 69.90 | 71.50 | 71.50 | 2.29% | 50,673 |
| Jul 8, 2026 | 70.00 | 70.40 | 69.30 | 69.90 | 69.90 | -0.14% | 39,664 |
| Jul 7, 2026 | 69.90 | 70.20 | 69.40 | 70.00 | 70.00 | 0.43% | 36,845 |
| Jul 6, 2026 | 71.00 | 71.40 | 69.50 | 69.70 | 69.70 | -1.13% | 35,665 |
| Jul 3, 2026 | 70.00 | 71.00 | 69.50 | 70.50 | 70.50 | 0.71% | 60,248 |
| Jul 2, 2026 | 67.80 | 70.00 | 67.80 | 70.00 | 70.00 | 2.94% | 70,816 |
| Jul 1, 2026 | 68.70 | 68.70 | 67.50 | 68.00 | 68.00 | - | 37,700 |
| Jun 30, 2026 | 68.70 | 69.00 | 67.60 | 68.00 | 68.00 | -0.58% | 68,704 |
| Jun 29, 2026 | 69.80 | 69.80 | 68.30 | 68.40 | 68.40 | -0.87% | 21,646 |
| Jun 26, 2026 | 68.60 | 69.00 | 68.40 | 69.00 | 69.00 | 0.29% | 18,035 |
| Jun 25, 2026 | 68.70 | 69.00 | 68.30 | 68.80 | 68.80 | -0.29% | 30,529 |
| Jun 24, 2026 | 69.40 | 69.60 | 68.90 | 69.00 | 69.00 | -0.58% | 54,095 |
| Jun 23, 2026 | 70.20 | 70.40 | 69.00 | 69.40 | 69.40 | -2.25% | 65,413 |
| Jun 22, 2026 | 70.50 | 71.10 | 70.20 | 71.00 | 71.00 | 1.00% | 79,315 |
| Jun 19, 2026 | 71.30 | 71.30 | 70.00 | 70.30 | 70.30 | 0.86% | 34,937 |
| Jun 18, 2026 | 71.40 | 71.40 | 69.70 | 69.70 | 69.70 | -1.41% | 39,705 |
| Jun 17, 2026 | 71.40 | 71.40 | 69.70 | 70.70 | 70.70 | 0.28% | 39,039 |
| Jun 16, 2026 | 71.50 | 71.50 | 70.40 | 70.50 | 70.50 | 0.71% | 43,214 |
| Jun 15, 2026 | 71.00 | 71.70 | 70.00 | 70.00 | 70.00 | - | 61,623 |
| Jun 12, 2026 | 67.40 | 70.20 | 67.40 | 70.00 | 70.00 | 4.32% | 64,034 |
| Jun 11, 2026 | 69.00 | 69.00 | 67.10 | 67.10 | 67.10 | -1.47% | 31,044 |
| Jun 10, 2026 | 67.30 | 68.60 | 67.30 | 68.10 | 68.10 | 1.19% | 49,235 |
| Jun 9, 2026 | 67.40 | 67.70 | 67.20 | 67.30 | 67.30 | -0.30% | 19,364 |
| Jun 8, 2026 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | -0.44% | 33,978 |
| Jun 5, 2026 | 67.10 | 68.70 | 67.10 | 67.80 | 67.80 | 1.04% | 53,460 |
| Jun 4, 2026 | 69.00 | 69.00 | 66.80 | 67.10 | 67.10 | -1.18% | 34,106 |
| 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 |