Pareto Bank ASA (OSL:PARB)
Norway
· Delayed Price · Currency is NOK 87.20
+2.20 (2.59%)
At close: Dec 5, 2025
Pareto Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.00 | 87.20 | 85.60 | 87.20 | 87.20 | 2.59% | 31,564 |
| Dec 4, 2025 | 84.70 | 85.00 | 83.60 | 85.00 | 85.00 | 1.19% | 33,347 |
| Dec 3, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.67% | 937,832 |
| Dec 2, 2025 | 87.00 | 87.00 | 85.90 | 86.30 | 86.30 | 1.05% | 19,057 |
| Dec 1, 2025 | 87.50 | 87.50 | 85.30 | 85.40 | 85.40 | -1.27% | 11,123 |
| Nov 28, 2025 | 86.40 | 86.50 | 85.80 | 86.50 | 86.50 | 0.23% | 6,522 |
| Nov 27, 2025 | 83.90 | 86.50 | 83.80 | 86.30 | 86.30 | 2.25% | 11,846 |
| Nov 26, 2025 | 83.50 | 84.40 | 83.50 | 84.40 | 84.40 | 0.84% | 34,378 |
| Nov 25, 2025 | 83.70 | 84.00 | 83.40 | 83.70 | 83.70 | 0.36% | 67,256 |
| Nov 24, 2025 | 84.20 | 84.50 | 82.80 | 83.40 | 83.40 | -0.71% | 19,819 |
| Nov 21, 2025 | 84.40 | 84.40 | 82.50 | 84.00 | 84.00 | -0.59% | 26,979 |
| Nov 20, 2025 | 83.20 | 84.50 | 83.20 | 84.50 | 84.50 | 1.32% | 20,100 |
| Nov 19, 2025 | 82.30 | 83.60 | 82.30 | 83.40 | 83.40 | 0.60% | 10,670 |
| Nov 18, 2025 | 83.00 | 83.70 | 82.60 | 82.90 | 82.90 | -1.31% | 20,157 |
| Nov 17, 2025 | 82.40 | 84.00 | 82.40 | 84.00 | 84.00 | 1.08% | 26,744 |
| Nov 14, 2025 | 84.00 | 84.40 | 82.40 | 83.10 | 83.10 | -1.31% | 23,179 |
| Nov 13, 2025 | 84.80 | 85.10 | 84.10 | 84.20 | 84.20 | -0.71% | 7,375 |
| Nov 12, 2025 | 85.90 | 86.20 | 84.70 | 84.80 | 84.80 | 0.12% | 13,927 |
| Nov 11, 2025 | 86.00 | 86.00 | 84.60 | 84.70 | 84.70 | 0.47% | 19,177 |
| Nov 10, 2025 | 83.10 | 84.50 | 83.10 | 84.30 | 84.30 | 1.81% | 11,624 |
| Nov 7, 2025 | 86.00 | 86.00 | 82.80 | 82.80 | 82.80 | -0.72% | 142,602 |
| Nov 6, 2025 | 84.00 | 84.80 | 83.30 | 83.40 | 83.40 | -0.24% | 15,954 |
| Nov 5, 2025 | 82.50 | 84.10 | 82.50 | 83.60 | 83.60 | 1.58% | 47,061 |
| Nov 4, 2025 | 83.90 | 83.90 | 82.30 | 82.30 | 82.30 | -2.26% | 33,524 |
| Nov 3, 2025 | 86.00 | 86.00 | 84.00 | 84.20 | 84.20 | -1.75% | 44,835 |
| Oct 31, 2025 | 86.00 | 86.70 | 84.90 | 85.70 | 85.70 | -0.23% | 61,191 |
| Oct 30, 2025 | 91.00 | 91.00 | 85.50 | 85.90 | 85.90 | -5.71% | 97,127 |
| Oct 29, 2025 | 91.00 | 91.70 | 89.70 | 91.10 | 91.10 | 1.00% | 20,155 |
| Oct 28, 2025 | 90.60 | 90.60 | 89.00 | 90.20 | 90.20 | -0.66% | 39,780 |
| Oct 27, 2025 | 89.40 | 90.90 | 89.40 | 90.80 | 90.80 | 1.34% | 10,268 |
| Oct 24, 2025 | 90.30 | 90.30 | 88.60 | 89.60 | 89.60 | -0.78% | 21,479 |
| Oct 23, 2025 | 92.30 | 92.30 | 89.80 | 90.30 | 90.30 | -1.63% | 21,732 |
| Oct 22, 2025 | 92.30 | 92.30 | 90.40 | 91.80 | 91.80 | 0.88% | 144,821 |
| Oct 21, 2025 | 92.30 | 92.30 | 90.90 | 91.00 | 91.00 | 0.33% | 128,617 |
| Oct 20, 2025 | 90.00 | 92.40 | 90.00 | 90.70 | 90.70 | -1.09% | 21,455 |
| Oct 17, 2025 | 92.80 | 92.80 | 90.30 | 91.70 | 91.70 | -1.19% | 29,370 |
| Oct 16, 2025 | 94.00 | 94.00 | 92.70 | 92.80 | 92.80 | -0.54% | 13,407 |
| Oct 15, 2025 | 93.00 | 93.80 | 92.80 | 93.30 | 93.30 | 0.86% | 21,266 |
| Oct 14, 2025 | 89.10 | 92.70 | 89.10 | 92.50 | 92.50 | 2.10% | 25,999 |
| Oct 13, 2025 | 91.00 | 92.80 | 90.20 | 90.60 | 90.60 | -0.55% | 38,116 |
| Oct 10, 2025 | 90.10 | 91.10 | 90.00 | 91.10 | 91.10 | 0.89% | 34,111 |
| Oct 9, 2025 | 90.20 | 91.10 | 90.00 | 90.30 | 90.30 | 0.44% | 12,073 |
| Oct 8, 2025 | 90.20 | 90.80 | 89.50 | 89.90 | 89.90 | -0.22% | 10,950 |
| Oct 7, 2025 | 91.60 | 92.10 | 90.00 | 90.10 | 90.10 | -1.31% | 10,426 |
| Oct 6, 2025 | 92.50 | 92.50 | 90.70 | 91.30 | 91.30 | 0.44% | 18,947 |
| Oct 3, 2025 | 93.90 | 93.90 | 90.20 | 90.90 | 90.90 | -0.98% | 15,984 |
| Oct 2, 2025 | 93.00 | 93.00 | 90.90 | 91.80 | 91.80 | -0.33% | 97,338 |
| Oct 1, 2025 | 92.50 | 92.90 | 91.20 | 92.10 | 92.10 | 0.66% | 115,961 |
| Sep 30, 2025 | 92.50 | 92.50 | 90.00 | 91.50 | 91.50 | 1.44% | 38,530 |
| Sep 29, 2025 | 91.50 | 91.50 | 89.50 | 90.20 | 90.20 | 0.22% | 7,142 |
| Sep 26, 2025 | 89.40 | 90.20 | 89.40 | 90.00 | 90.00 | 0.78% | 16,881 |
| Sep 25, 2025 | 89.50 | 89.50 | 88.80 | 89.30 | 89.30 | -0.56% | 10,072 |
| Sep 24, 2025 | 89.50 | 89.90 | 88.80 | 89.80 | 89.80 | -0.22% | 6,905 |
| Sep 23, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 18,650 |
| Sep 22, 2025 | 88.60 | 91.40 | 88.60 | 90.00 | 90.00 | -1.10% | 11,166 |
| Sep 19, 2025 | 91.60 | 91.60 | 90.10 | 91.00 | 91.00 | -0.66% | 9,799 |
| Sep 18, 2025 | 90.10 | 92.00 | 90.00 | 91.60 | 91.60 | 2.23% | 29,177 |
| Sep 17, 2025 | 90.70 | 90.70 | 88.90 | 89.60 | 89.60 | -0.33% | 61,049 |
| Sep 16, 2025 | 90.00 | 90.40 | 89.70 | 89.90 | 89.90 | -0.33% | 15,800 |
| Sep 15, 2025 | 88.10 | 91.00 | 88.10 | 90.20 | 90.20 | 0.22% | 34,453 |
| Sep 12, 2025 | 86.00 | 90.10 | 86.00 | 90.00 | 90.00 | 3.09% | 95,857 |
| Sep 11, 2025 | 88.80 | 88.80 | 87.30 | 87.30 | 87.30 | -1.47% | 19,731 |
| Sep 10, 2025 | 87.50 | 89.40 | 87.00 | 88.60 | 88.60 | 1.61% | 23,424 |
| Sep 9, 2025 | 88.20 | 89.20 | 87.00 | 87.20 | 87.20 | -1.36% | 52,465 |
| Sep 8, 2025 | 88.60 | 89.90 | 88.00 | 88.40 | 88.40 | -1.01% | 35,654 |
| Sep 5, 2025 | 90.70 | 91.60 | 89.30 | 89.30 | 89.30 | -1.65% | 22,861 |
| Sep 4, 2025 | 88.60 | 91.00 | 88.60 | 90.80 | 90.80 | 2.48% | 36,260 |
| Sep 3, 2025 | 88.10 | 89.40 | 88.10 | 88.60 | 88.60 | 0.11% | 24,559 |
| Sep 2, 2025 | 89.30 | 89.80 | 88.10 | 88.50 | 88.50 | -1.23% | 44,497 |
| Sep 1, 2025 | 90.40 | 90.70 | 89.60 | 89.60 | 89.60 | -0.88% | 35,382 |
| Aug 29, 2025 | 92.90 | 92.90 | 90.00 | 90.40 | 90.40 | -1.74% | 57,341 |
| Aug 28, 2025 | 91.10 | 92.40 | 91.10 | 92.00 | 92.00 | 0.55% | 9,900 |
| Aug 27, 2025 | 96.00 | 96.00 | 91.40 | 91.50 | 91.50 | -1.08% | 16,113 |
| Aug 26, 2025 | 93.60 | 93.90 | 92.50 | 92.50 | 92.50 | -1.18% | 33,801 |
| Aug 25, 2025 | 96.00 | 96.00 | 92.50 | 93.60 | 93.60 | -0.32% | 26,914 |
| Aug 22, 2025 | 94.00 | 94.00 | 93.50 | 93.90 | 93.90 | 0.11% | 189,228 |
| Aug 21, 2025 | 94.40 | 94.40 | 93.00 | 93.80 | 93.80 | 1.30% | 15,649 |
| Aug 20, 2025 | 92.80 | 93.30 | 92.20 | 92.60 | 92.60 | 0.11% | 21,414 |
| Aug 19, 2025 | 93.70 | 93.70 | 91.90 | 92.50 | 92.50 | 1.20% | 12,099 |
| Aug 18, 2025 | 91.20 | 91.80 | 90.60 | 91.40 | 91.40 | 0.22% | 19,484 |
| Aug 15, 2025 | 92.00 | 92.00 | 90.60 | 91.20 | 91.20 | -0.44% | 21,269 |
| Aug 14, 2025 | 93.20 | 93.20 | 91.60 | 91.60 | 91.60 | -1.82% | 31,832 |
| Aug 13, 2025 | 93.30 | 93.90 | 92.90 | 93.30 | 93.30 | - | 17,101 |
| Aug 12, 2025 | 94.30 | 94.70 | 92.70 | 93.30 | 93.30 | -0.43% | 28,641 |
| Aug 11, 2025 | 95.30 | 95.80 | 93.30 | 93.70 | 93.70 | -0.85% | 41,594 |
| Aug 8, 2025 | 95.80 | 96.30 | 94.50 | 94.50 | 94.50 | 0.53% | 23,719 |
| Aug 7, 2025 | 96.70 | 96.80 | 94.00 | 94.00 | 94.00 | -2.79% | 40,493 |
| Aug 6, 2025 | 96.20 | 96.90 | 94.60 | 96.70 | 96.70 | 2.11% | 54,129 |
| Aug 5, 2025 | 97.00 | 97.10 | 94.70 | 94.70 | 94.70 | -1.04% | 56,364 |
| Aug 4, 2025 | 94.40 | 96.50 | 94.40 | 95.70 | 95.70 | 2.24% | 406,567 |
| Aug 1, 2025 | 93.50 | 93.80 | 91.60 | 93.60 | 93.60 | 0.43% | 39,860 |
| Jul 31, 2025 | 93.00 | 93.60 | 93.00 | 93.20 | 93.20 | -0.21% | 26,535 |
| Jul 30, 2025 | 94.00 | 94.00 | 93.00 | 93.40 | 93.40 | 1.19% | 13,929 |
| Jul 29, 2025 | 93.00 | 93.10 | 92.00 | 92.30 | 92.30 | -0.75% | 22,521 |
| Jul 28, 2025 | 94.50 | 94.70 | 92.90 | 93.00 | 93.00 | -1.69% | 46,376 |
| Jul 25, 2025 | 95.50 | 97.00 | 93.40 | 94.60 | 94.60 | -0.63% | 40,424 |
| Jul 24, 2025 | 94.00 | 95.50 | 93.60 | 95.20 | 95.20 | 1.71% | 45,880 |
| Jul 23, 2025 | 92.60 | 93.70 | 91.90 | 93.60 | 93.60 | 1.85% | 44,987 |
| Jul 22, 2025 | 90.40 | 92.50 | 90.40 | 91.90 | 91.90 | 1.21% | 50,221 |
| Jul 21, 2025 | 88.30 | 90.80 | 88.30 | 90.80 | 90.80 | 3.06% | 41,453 |