B2 Impact ASA (LON:0RIT)
London · Delayed Price · Currency is GBP · Price in NOK 16.98
-0.01 (-0.06%)
At close: Sep 4, 2025
B2 Impact ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.82 | 16.98 | 16.82 | 8.96 | 8.96 | -47.27% | 1,286 |
| Sep 3, 2025 | 17.10 | 17.10 | 16.99 | 16.99 | 16.99 | -1.79% | 7,403 |
| Sep 2, 2025 | 17.70 | 17.70 | 17.27 | 17.30 | 17.30 | -2.15% | 2,922 |
| Sep 1, 2025 | 17.44 | 17.70 | 17.44 | 17.68 | 17.68 | 4.00% | 60,189 |
| Aug 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.82% | 63 |
| Aug 27, 2025 | 17.10 | 17.14 | 17.10 | 17.14 | 17.14 | 0.94% | 386 |
| Aug 26, 2025 | 17.50 | 17.50 | 16.98 | 16.98 | 16.98 | -2.64% | 10,845 |
| Aug 25, 2025 | 17.35 | 17.44 | 17.35 | 17.44 | 17.44 | 1.75% | 4,912 |
| Aug 22, 2025 | 17.06 | 17.24 | 17.06 | 17.14 | 17.14 | 3.38% | 5,487 |
| Aug 21, 2025 | 16.84 | 16.84 | 16.48 | 16.58 | 16.58 | -4.93% | 2,783 |
| Aug 20, 2025 | 17.48 | 17.48 | 17.34 | 17.44 | 17.44 | 1.51% | 81 |
| Aug 19, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 5.79% | 753 |
| Aug 18, 2025 | 16.40 | 16.40 | 16.24 | 16.24 | 16.24 | -0.61% | 581 |
| Aug 14, 2025 | 16.51 | 16.51 | 16.34 | 16.34 | 16.34 | -2.16% | 20,140 |
| Aug 13, 2025 | 16.78 | 16.78 | 16.68 | 16.70 | 16.70 | 2.08% | 907 |
| Aug 12, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -2.39% | 97,178 |
| Aug 11, 2025 | 16.86 | 16.88 | 16.76 | 16.76 | 16.76 | -1.53% | 10,545 |
| Aug 8, 2025 | 16.90 | 17.04 | 16.90 | 17.02 | 17.02 | 0.95% | 15,070 |
| Aug 7, 2025 | 16.74 | 16.86 | 16.74 | 16.86 | 16.86 | 2.18% | 2,009 |
| Aug 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% | 1,233 |
| Aug 5, 2025 | 16.41 | 16.56 | 16.41 | 16.56 | 16.56 | 2.35% | 2,974 |
| Aug 4, 2025 | 16.21 | 16.21 | 16.12 | 16.18 | 16.18 | 1.63% | 2,747 |
| Aug 1, 2025 | 15.98 | 16.02 | 15.92 | 15.92 | 15.92 | -1.12% | 2,974 |
| Jul 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.75% | 2,451 |
| Jul 30, 2025 | 16.18 | 16.20 | 15.96 | 15.98 | 15.98 | -1.48% | 1,826 |
| Jul 29, 2025 | 16.42 | 16.42 | 16.22 | 16.22 | 16.22 | -0.37% | 5,321 |
| Jul 28, 2025 | 16.32 | 16.32 | 16.28 | 16.28 | 16.28 | -2.51% | 88 |
| Jul 25, 2025 | 16.66 | 16.70 | 16.58 | 16.70 | 16.70 | 0.30% | 1,782 |
| Jul 24, 2025 | 16.84 | 16.84 | 16.62 | 16.65 | 16.65 | -0.24% | 5,027 |
| Jul 23, 2025 | 16.98 | 16.98 | 16.69 | 16.69 | 16.69 | -1.94% | 2,912 |
| Jul 22, 2025 | 17.36 | 17.36 | 17.02 | 17.02 | 17.02 | -1.28% | 342 |
| Jul 21, 2025 | 16.81 | 17.46 | 16.72 | 17.24 | 17.24 | 7.88% | 26,167 |
| Jul 18, 2025 | 16.00 | 16.04 | 15.98 | 15.98 | 15.98 | -0.37% | 1,177 |
| Jul 17, 2025 | 15.92 | 16.04 | 15.88 | 16.04 | 16.04 | 1.91% | 5,655 |
| Jul 16, 2025 | 15.62 | 15.74 | 15.62 | 15.74 | 15.74 | 0.90% | 116,661 |
| Jul 15, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | - | 4,840 |
| Jul 14, 2025 | 15.50 | 15.62 | 15.48 | 15.60 | 15.60 | 1.30% | 2,155 |
| Jul 11, 2025 | 15.50 | 15.52 | 15.38 | 15.40 | 15.40 | 0.52% | 18,295 |
| Jul 10, 2025 | 15.48 | 15.48 | 15.32 | 15.32 | 15.32 | -0.39% | 102,680 |
| Jul 9, 2025 | 15.26 | 15.38 | 15.26 | 15.38 | 15.38 | 0.92% | 880 |
| Jul 8, 2025 | 14.88 | 15.24 | 14.86 | 15.24 | 15.24 | 2.76% | 6,152 |
| Jul 7, 2025 | 14.50 | 14.83 | 14.50 | 14.83 | 14.83 | 3.42% | 992 |
| Jul 4, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.41% | 1,007 |
| Jul 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.87% | 1 |
| Jul 2, 2025 | 14.60 | 14.60 | 14.36 | 14.41 | 14.41 | -1.03% | 73,827 |
| Jul 1, 2025 | 14.40 | 14.56 | 14.40 | 14.56 | 14.56 | 1.96% | 12,733 |
| Jun 30, 2025 | 14.10 | 14.28 | 14.10 | 14.28 | 14.28 | 1.13% | 12,481 |
| Jun 27, 2025 | 14.10 | 14.20 | 14.01 | 14.12 | 14.12 | -0.14% | 192,510 |
| Jun 26, 2025 | 14.02 | 14.16 | 14.02 | 14.14 | 14.14 | 1.87% | 2,177 |
| Jun 25, 2025 | 13.90 | 13.90 | 13.74 | 13.88 | 13.88 | -0.29% | 16,799 |