B2 Impact ASA (OSL:B2I)
Norway · Delayed Price · Currency is NOK 22.65
-0.40 (-1.74%)
At close: Mar 27, 2026
B2 Impact ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.90 | 23.00 | 22.40 | 22.65 | 22.65 | -1.74% | 332,688 |
| Mar 26, 2026 | 23.45 | 23.45 | 22.95 | 23.05 | 23.05 | -1.71% | 273,151 |
| Mar 25, 2026 | 23.40 | 23.80 | 23.05 | 23.45 | 23.45 | 1.08% | 281,068 |
| Mar 24, 2026 | 23.05 | 23.25 | 22.60 | 23.20 | 23.20 | -0.22% | 251,424 |
| Mar 23, 2026 | 22.25 | 23.40 | 21.85 | 23.25 | 23.25 | 1.97% | 895,353 |
| Mar 20, 2026 | 23.15 | 23.35 | 22.80 | 22.80 | 22.80 | -0.44% | 396,679 |
| Mar 19, 2026 | 23.70 | 23.90 | 22.90 | 22.90 | 22.90 | -3.98% | 442,018 |
| Mar 18, 2026 | 23.80 | 24.35 | 23.70 | 23.85 | 23.85 | 0.21% | 1,909,395 |
| Mar 17, 2026 | 23.50 | 23.85 | 23.30 | 23.80 | 23.80 | 1.28% | 501,129 |
| Mar 16, 2026 | 24.40 | 24.40 | 22.70 | 23.50 | 23.50 | -5.81% | 2,312,863 |
| Mar 13, 2026 | 25.30 | 25.40 | 24.95 | 24.95 | 24.95 | -0.99% | 244,262 |
| Mar 12, 2026 | 25.40 | 25.45 | 25.10 | 25.20 | 25.20 | 0.40% | 326,629 |
| Mar 11, 2026 | 25.40 | 25.40 | 24.75 | 25.10 | 25.10 | -1.95% | 313,775 |
| Mar 10, 2026 | 25.00 | 25.60 | 24.65 | 25.60 | 25.60 | 4.28% | 321,740 |
| Mar 9, 2026 | 24.80 | 24.80 | 23.90 | 24.55 | 24.55 | -2.39% | 601,152 |
| Mar 6, 2026 | 25.05 | 25.15 | 24.60 | 25.15 | 25.15 | - | 515,729 |
| Mar 5, 2026 | 25.40 | 25.40 | 24.90 | 25.15 | 25.15 | -0.79% | 406,253 |
| Mar 4, 2026 | 24.15 | 25.40 | 23.90 | 25.35 | 25.35 | 5.19% | 589,270 |
| Mar 3, 2026 | 24.50 | 24.75 | 23.80 | 24.10 | 24.10 | -2.43% | 480,969 |
| Mar 2, 2026 | 24.10 | 24.90 | 24.10 | 24.70 | 24.70 | 1.44% | 458,768 |
| Feb 27, 2026 | 23.95 | 24.60 | 23.60 | 24.35 | 24.35 | 2.31% | 409,538 |
| Feb 26, 2026 | 23.85 | 24.00 | 23.50 | 23.80 | 23.80 | - | 167,712 |
| Feb 25, 2026 | 23.85 | 23.85 | 23.60 | 23.80 | 23.80 | 0.63% | 131,181 |
| Feb 24, 2026 | 24.10 | 24.10 | 23.60 | 23.65 | 23.65 | -1.66% | 188,725 |
| Feb 23, 2026 | 24.45 | 24.65 | 24.00 | 24.05 | 24.05 | -1.43% | 235,567 |
| Feb 20, 2026 | 24.30 | 24.60 | 23.85 | 24.40 | 24.40 | 1.04% | 284,058 |
| Feb 19, 2026 | 23.85 | 24.20 | 23.30 | 24.15 | 24.15 | 2.11% | 529,756 |
| Feb 18, 2026 | 23.50 | 23.80 | 23.25 | 23.65 | 23.65 | 2.38% | 517,858 |
| Feb 17, 2026 | 23.35 | 23.45 | 23.10 | 23.10 | 23.10 | -1.28% | 452,817 |
| Feb 16, 2026 | 22.45 | 23.50 | 22.45 | 23.40 | 23.40 | 5.17% | 612,105 |
| Feb 13, 2026 | 21.60 | 22.35 | 21.40 | 22.25 | 22.25 | 3.01% | 711,525 |
| Feb 12, 2026 | 21.90 | 22.00 | 20.70 | 21.60 | 21.60 | 0.93% | 548,029 |
| Feb 11, 2026 | 21.20 | 21.50 | 21.05 | 21.40 | 21.40 | 0.47% | 323,136 |
| Feb 10, 2026 | 21.10 | 21.45 | 20.85 | 21.30 | 21.30 | 0.47% | 213,932 |
| Feb 9, 2026 | 20.70 | 21.20 | 20.45 | 21.20 | 21.20 | 4.95% | 563,808 |
| Feb 6, 2026 | 20.00 | 20.65 | 20.00 | 20.20 | 20.20 | 1.00% | 814,784 |
| Feb 5, 2026 | 20.20 | 20.30 | 19.92 | 20.00 | 20.00 | -1.23% | 219,738 |
| Feb 4, 2026 | 20.55 | 20.55 | 20.20 | 20.25 | 20.25 | -0.98% | 265,372 |
| Feb 3, 2026 | 21.00 | 21.20 | 20.25 | 20.45 | 20.45 | -2.62% | 268,690 |
| Feb 2, 2026 | 20.65 | 21.00 | 20.40 | 21.00 | 21.00 | 0.96% | 158,520 |
| Jan 30, 2026 | 20.40 | 20.90 | 20.15 | 20.80 | 20.80 | 2.21% | 280,457 |
| Jan 29, 2026 | 20.80 | 20.80 | 20.30 | 20.35 | 20.35 | -2.16% | 253,768 |
| Jan 28, 2026 | 20.95 | 20.95 | 20.60 | 20.80 | 20.80 | -0.72% | 217,335 |
| Jan 27, 2026 | 20.80 | 21.15 | 20.80 | 20.95 | 20.95 | 0.72% | 182,742 |
| Jan 26, 2026 | 21.30 | 21.40 | 20.75 | 20.80 | 20.80 | -2.35% | 623,542 |
| Jan 23, 2026 | 20.50 | 21.30 | 20.40 | 21.30 | 21.30 | 4.41% | 815,339 |
| Jan 22, 2026 | 20.15 | 20.60 | 20.05 | 20.40 | 20.40 | 2.00% | 245,577 |
| Jan 21, 2026 | 20.20 | 20.20 | 19.64 | 20.00 | 20.00 | -0.74% | 429,845 |
| Jan 20, 2026 | 20.45 | 20.45 | 19.80 | 20.15 | 20.15 | - | 218,615 |
| Jan 19, 2026 | 20.00 | 20.30 | 19.80 | 20.15 | 20.15 | - | 273,032 |