Pareto Bank ASA (OSL:PARB)
Norway
· Delayed Price · Currency is NOK 75.00
-0.20 (-0.27%)
Apr 28, 2026, 4:25 PM CET
Pareto Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -0.27% | 43,338 |
| Apr 27, 2026 | 76.50 | 76.50 | 74.90 | 75.20 | 75.20 | -1.70% | 79,609 |
| Apr 24, 2026 | 75.90 | 76.60 | 75.50 | 76.50 | 76.50 | 0.79% | 61,812 |
| 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 |
| Feb 10, 2026 | 80.50 | 81.70 | 80.50 | 81.50 | 74.05 | 1.75% | 58,647 |
| Feb 9, 2026 | 80.90 | 81.50 | 79.80 | 80.10 | 72.78 | 0.12% | 321,614 |
| Feb 6, 2026 | 80.00 | 80.50 | 79.90 | 80.00 | 72.69 | 0.25% | 205,584 |
| Feb 5, 2026 | 80.20 | 80.80 | 79.80 | 79.80 | 72.50 | -0.25% | 97,392 |
| Feb 4, 2026 | 80.30 | 80.30 | 79.60 | 80.00 | 72.69 | 0.13% | 46,448 |
| Feb 3, 2026 | 81.40 | 81.60 | 79.90 | 79.90 | 72.59 | -1.84% | 121,255 |
| Feb 2, 2026 | 80.60 | 81.70 | 80.60 | 81.40 | 73.96 | 0.49% | 76,980 |
| Jan 30, 2026 | 83.00 | 83.10 | 80.80 | 81.00 | 73.59 | -2.06% | 163,085 |
| Jan 29, 2026 | 82.00 | 86.00 | 82.00 | 82.70 | 75.14 | -4.50% | 442,312 |
| Jan 28, 2026 | 87.30 | 87.30 | 86.30 | 86.60 | 78.68 | -0.80% | 9,163 |
| Jan 27, 2026 | 87.10 | 87.40 | 86.80 | 87.30 | 79.32 | 1.04% | 11,536 |
| Jan 26, 2026 | 87.50 | 87.50 | 86.30 | 86.40 | 78.50 | -1.26% | 108,457 |
| Jan 23, 2026 | 87.70 | 88.40 | 87.40 | 87.50 | 79.50 | -0.11% | 5,526 |
| Jan 22, 2026 | 86.20 | 88.80 | 86.20 | 87.60 | 79.59 | 2.34% | 61,386 |
| Jan 21, 2026 | 86.70 | 87.50 | 85.30 | 85.60 | 77.77 | -1.61% | 16,403 |
| Jan 20, 2026 | 87.80 | 87.80 | 86.60 | 87.00 | 79.05 | -0.46% | 9,561 |
| Jan 19, 2026 | 88.40 | 88.40 | 86.90 | 87.40 | 79.41 | -2.02% | 17,823 |
| Jan 16, 2026 | 88.00 | 89.70 | 87.60 | 89.20 | 81.04 | 0.90% | 15,570 |
| Jan 15, 2026 | 87.80 | 88.50 | 87.50 | 88.40 | 80.32 | 0.68% | 4,064 |
| Jan 14, 2026 | 87.50 | 88.00 | 86.80 | 87.80 | 79.77 | 0.34% | 8,687 |
| Jan 13, 2026 | 88.60 | 88.60 | 86.90 | 87.50 | 79.50 | 0.23% | 28,526 |
| Jan 12, 2026 | 89.00 | 89.00 | 87.00 | 87.30 | 79.32 | -0.23% | 16,376 |
| Jan 9, 2026 | 88.90 | 88.90 | 87.10 | 87.50 | 79.50 | -1.46% | 33,455 |
| Jan 8, 2026 | 88.60 | 89.10 | 88.60 | 88.80 | 80.68 | 0.23% | 6,244 |
| Jan 7, 2026 | 90.30 | 90.30 | 88.20 | 88.60 | 80.50 | -1.12% | 14,760 |
| Jan 6, 2026 | 90.30 | 90.30 | 88.50 | 89.60 | 81.41 | 0.67% | 11,236 |
| Jan 5, 2026 | 90.00 | 90.00 | 87.90 | 89.00 | 80.86 | -1.44% | 31,779 |
| Jan 2, 2026 | 91.30 | 91.60 | 89.50 | 90.30 | 82.04 | -0.88% | 23,314 |
| Dec 30, 2025 | 90.30 | 91.10 | 90.30 | 91.10 | 82.77 | 0.66% | 21,935 |
| Dec 29, 2025 | 89.90 | 90.50 | 89.00 | 90.50 | 82.23 | 0.78% | 20,135 |
| Dec 23, 2025 | 89.40 | 89.90 | 88.60 | 89.80 | 81.59 | 0.67% | 27,550 |
| Dec 22, 2025 | 88.50 | 89.40 | 88.50 | 89.20 | 81.04 | 1.36% | 21,734 |
| Dec 19, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 79.95 | -1.01% | 178,591 |
| Dec 18, 2025 | 89.70 | 89.70 | 88.60 | 88.90 | 80.77 | - | 11,634 |
| Dec 17, 2025 | 88.70 | 89.40 | 87.60 | 88.90 | 80.77 | 0.79% | 21,595 |
| Dec 16, 2025 | 87.80 | 88.40 | 87.30 | 88.20 | 80.14 | 0.57% | 14,270 |
| Dec 15, 2025 | 86.10 | 87.70 | 86.10 | 87.70 | 79.68 | 0.92% | 47,409 |
| Dec 12, 2025 | 86.40 | 87.00 | 86.20 | 86.90 | 78.95 | 1.28% | 61,387 |
| Dec 11, 2025 | 85.00 | 85.80 | 85.00 | 85.80 | 77.96 | 0.82% | 20,032 |
| Dec 10, 2025 | 83.40 | 85.20 | 83.40 | 85.10 | 77.32 | -0.23% | 6,402 |
| Dec 9, 2025 | 89.00 | 89.00 | 84.70 | 85.30 | 77.50 | -1.50% | 112,733 |
| Dec 8, 2025 | 90.00 | 90.00 | 86.20 | 86.60 | 78.68 | -0.69% | 7,305 |
| Dec 5, 2025 | 86.00 | 87.20 | 85.60 | 87.20 | 79.23 | 2.59% | 31,564 |
| Dec 4, 2025 | 84.70 | 85.00 | 83.60 | 85.00 | 77.23 | 1.19% | 33,347 |
| Dec 3, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 76.32 | -2.67% | 937,832 |
| Dec 2, 2025 | 87.00 | 87.00 | 85.90 | 86.30 | 78.41 | 1.05% | 19,057 |
| Dec 1, 2025 | 87.50 | 87.50 | 85.30 | 85.40 | 77.59 | -1.27% | 11,123 |
| Nov 28, 2025 | 86.40 | 86.50 | 85.80 | 86.50 | 78.59 | 0.23% | 6,522 |