Pareto Bank ASA (OSL:PARB)
Norway · Delayed Price · Currency is NOK 76.50
+0.60 (0.79%)
Apr 24, 2026, 4:25 PM CET
Pareto Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 75.90 | 76.00 | 75.50 | 75.70 | - | -0.26% | 20,381 |
| 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 | -10.29% | 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 |
| Mar 18, 2026 | 84.20 | 84.70 | 83.70 | 83.70 | 76.05 | -0.24% | 139,407 |
| Mar 17, 2026 | 83.90 | 84.20 | 83.60 | 83.90 | 76.23 | 0.12% | 39,990 |
| Mar 16, 2026 | 85.00 | 85.00 | 83.80 | 83.80 | 76.14 | -0.48% | 55,882 |
| Mar 13, 2026 | 86.40 | 86.40 | 84.10 | 84.20 | 76.50 | -2.55% | 125,172 |
| Mar 12, 2026 | 86.90 | 87.10 | 86.30 | 86.40 | 78.50 | -0.23% | 48,866 |
| Mar 11, 2026 | 86.20 | 87.00 | 85.80 | 86.60 | 78.68 | 0.35% | 33,376 |
| Mar 10, 2026 | 86.00 | 86.80 | 85.00 | 86.30 | 78.41 | 2.98% | 90,393 |
| Mar 9, 2026 | 84.20 | 84.40 | 83.00 | 83.80 | 76.14 | -0.24% | 53,056 |
| Mar 6, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 76.32 | -0.94% | 136,815 |
| Mar 5, 2026 | 85.80 | 85.90 | 84.80 | 84.80 | 77.05 | -0.35% | 31,392 |
| Mar 4, 2026 | 84.60 | 85.40 | 84.20 | 85.10 | 77.32 | 0.59% | 33,447 |
| Mar 3, 2026 | 86.00 | 86.00 | 84.10 | 84.60 | 76.87 | -1.40% | 66,619 |
| Mar 2, 2026 | 86.00 | 86.00 | 84.30 | 85.80 | 77.96 | 0.35% | 89,328 |
| Feb 27, 2026 | 84.90 | 85.50 | 84.90 | 85.50 | 77.68 | 0.83% | 46,350 |
| Feb 26, 2026 | 85.00 | 85.20 | 84.30 | 84.80 | 77.05 | 0.12% | 46,301 |
| Feb 25, 2026 | 85.00 | 85.00 | 84.40 | 84.70 | 76.96 | 0.24% | 41,012 |
| Feb 24, 2026 | 84.50 | 84.80 | 83.70 | 84.50 | 76.77 | 0.60% | 78,613 |
| Feb 23, 2026 | 84.00 | 84.70 | 83.70 | 84.00 | 76.32 | 0.48% | 101,085 |
| Feb 20, 2026 | 83.80 | 83.80 | 82.60 | 83.60 | 75.96 | 0.48% | 82,304 |
| Feb 19, 2026 | 83.90 | 84.00 | 83.20 | 83.20 | 75.59 | -0.24% | 59,893 |
| Feb 18, 2026 | 84.00 | 84.00 | 83.20 | 83.40 | 75.77 | -0.36% | 54,100 |
| Feb 17, 2026 | 83.70 | 84.00 | 83.60 | 83.70 | 76.05 | 0.24% | 27,279 |
| Feb 16, 2026 | 83.60 | 84.90 | 83.50 | 83.50 | 75.87 | 0.97% | 44,166 |
| Feb 13, 2026 | 83.30 | 83.70 | 82.70 | 82.70 | 75.14 | -0.84% | 91,427 |
| Feb 12, 2026 | 82.50 | 83.60 | 82.30 | 83.40 | 75.77 | 1.71% | 44,664 |
| Feb 11, 2026 | 81.60 | 82.60 | 81.50 | 82.00 | 74.50 | 0.61% | 54,330 |