B2 Impact ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.20	21.50	21.08	21.35	21.35	0.95%	2,429
Feb 10, 2026	21.30	21.30	21.15	21.15	21.15	1.44%	8,558
Feb 9, 2026	20.83	21.05	20.50	20.85	20.85	1.21%	131,708
Feb 6, 2026	20.40	20.60	20.40	20.60	20.60	2.85%	2,677
Feb 5, 2026	20.30	20.30	20.03	20.03	20.03	-1.09%	2,531
Feb 4, 2026	20.38	20.45	20.25	20.25	20.25	-0.98%	4,396
Feb 3, 2026	20.53	20.53	20.45	20.45	20.45	-1.45%	697
Feb 2, 2026	20.65	20.75	20.60	20.75	20.75	-0.72%	692
Jan 30, 2026	20.55	20.90	20.55	20.90	20.90	2.70%	7,070
Jan 29, 2026	20.65	20.65	20.35	20.35	20.35	-2.86%	1,748
Jan 28, 2026	20.95	20.95	20.95	20.95	20.95	-	114
Jan 27, 2026	20.95	21.15	20.95	20.95	20.95	0.60%	1,155
Jan 26, 2026	21.35	21.35	20.83	20.83	20.83	-1.77%	50,210
Jan 23, 2026	20.60	21.20	20.60	21.20	21.20	3.67%	7,682
Jan 22, 2026	20.30	20.60	20.20	20.45	20.45	2.25%	18,315
Jan 21, 2026	20.05	20.05	20.00	20.00	20.00	-0.99%	8
Jan 20, 2026	19.98	20.20	19.92	20.20	20.20	0.25%	6,648
Jan 19, 2026	19.90	20.30	19.90	20.15	20.15	-0.25%	6,262
Jan 16, 2026	19.76	20.20	19.76	20.20	20.20	2.12%	88,338
Jan 15, 2026	19.72	19.84	19.72	19.78	19.78	-0.10%	18,652
Jan 14, 2026	19.76	19.80	19.58	19.80	19.80	-	4,559
Jan 13, 2026	20.20	20.30	19.78	19.80	19.80	0.51%	268,496
Jan 12, 2026	19.76	19.76	19.68	19.70	19.70	0.20%	144
Jan 9, 2026	19.54	19.76	19.54	19.66	19.66	0.77%	104,166
Jan 8, 2026	19.70	19.78	19.51	19.51	19.51	-0.26%	160,374
Jan 7, 2026	19.64	19.64	19.56	19.56	19.56	-2.69%	3,448
Jan 6, 2026	19.92	20.20	19.80	20.10	20.10	3.50%	41,323
Jan 5, 2026	19.40	19.84	19.30	19.42	19.42	5.09%	30,280
Jan 2, 2026	18.32	18.49	18.10	18.48	18.48	0.76%	30,094
Dec 30, 2025	17.80	18.36	17.80	18.34	18.34	2.46%	12,281
Dec 29, 2025	17.54	17.90	17.54	17.90	17.90	2.29%	384
Dec 23, 2025	17.18	17.50	17.18	17.50	17.50	1.80%	96,517
Dec 22, 2025	17.00	17.20	16.95	17.19	17.19	0.88%	18,298
Dec 17, 2025	16.78	17.04	16.78	17.04	17.04	0.71%	980
Dec 16, 2025	16.92	16.92	16.92	16.92	16.92	0.36%	3
Dec 15, 2025	17.00	17.00	16.86	16.86	16.86	-0.12%	767
Dec 12, 2025	16.82	16.88	16.78	16.88	16.88	0.48%	35,097
Dec 11, 2025	16.92	16.92	16.80	16.80	16.80	-2.33%	2,299
Dec 10, 2025	17.18	17.20	17.18	17.20	17.20	0.17%	2,799
Dec 9, 2025	17.10	17.17	17.08	17.17	17.17	0.53%	2,230
Dec 8, 2025	16.88	17.20	16.88	17.08	17.08	0.59%	2,490
Dec 5, 2025	16.98	17.04	16.82	16.98	16.98	0.35%	11
Dec 4, 2025	16.84	16.92	16.84	16.92	16.92	0.36%	1,464
Dec 3, 2025	16.74	16.86	16.58	16.86	16.86	0.84%	1,762
Dec 2, 2025	16.80	16.94	16.72	16.72	16.72	-0.95%	2,527
Dec 1, 2025	16.52	16.94	16.52	16.88	16.88	-0.24%	2,125
Nov 28, 2025	16.80	16.92	16.80	16.92	16.92	0.95%	914
Nov 27, 2025	16.84	16.84	16.70	16.76	16.76	-0.71%	6,862
Nov 26, 2025	16.96	16.96	16.70	16.88	16.88	2.93%	2,837
Nov 25, 2025	16.50	16.50	16.40	16.40	16.40	-0.61%	5,347