B2 Impact ASA (OSL:B2I)
Norway · Delayed Price · Currency is NOK 21.60
+0.20 (0.93%)
Feb 12, 2026, 4:25 PM CET
B2 Impact ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 21.90 | 21.90 | 20.70 | 21.75 | - | 1.64% | 212,949 |
| 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 |
| Jan 16, 2026 | 19.90 | 20.30 | 19.72 | 20.15 | 20.15 | 1.46% | 537,496 |
| Jan 15, 2026 | 19.90 | 19.90 | 19.64 | 19.86 | 19.86 | -0.20% | 409,545 |
| Jan 14, 2026 | 19.84 | 19.90 | 19.56 | 19.90 | 19.90 | 0.51% | 411,077 |
| Jan 13, 2026 | 19.62 | 20.35 | 19.62 | 19.80 | 19.80 | 1.02% | 449,744 |
| Jan 12, 2026 | 19.80 | 19.80 | 19.54 | 19.60 | 19.60 | -0.91% | 372,700 |
| Jan 9, 2026 | 19.50 | 19.78 | 19.48 | 19.78 | 19.78 | 2.06% | 707,464 |
| Jan 8, 2026 | 19.70 | 19.78 | 19.38 | 19.38 | 19.38 | -1.12% | 283,687 |
| Jan 7, 2026 | 20.25 | 20.25 | 19.54 | 19.60 | 19.60 | -2.00% | 634,741 |
| Jan 6, 2026 | 19.42 | 20.20 | 19.42 | 20.00 | 20.00 | 4.28% | 711,778 |
| Jan 5, 2026 | 19.22 | 19.96 | 19.18 | 19.18 | 19.18 | 2.57% | 952,139 |
| Jan 2, 2026 | 18.50 | 18.70 | 18.02 | 18.70 | 18.70 | 2.52% | 449,097 |
| Dec 30, 2025 | 17.90 | 18.46 | 17.84 | 18.24 | 18.24 | 2.47% | 499,923 |
| Dec 29, 2025 | 17.70 | 18.08 | 17.70 | 17.80 | 17.80 | 1.71% | 316,484 |
| Dec 23, 2025 | 17.18 | 17.72 | 17.18 | 17.50 | 17.50 | 1.98% | 342,464 |
| Dec 22, 2025 | 17.02 | 17.30 | 16.90 | 17.16 | 17.16 | 1.30% | 392,097 |
| Dec 19, 2025 | 16.96 | 17.00 | 16.94 | 16.94 | 16.94 | 0.36% | 189,144 |
| Dec 18, 2025 | 17.12 | 17.12 | 16.84 | 16.88 | 16.88 | -0.59% | 127,295 |
| Dec 17, 2025 | 16.72 | 17.10 | 16.72 | 16.98 | 16.98 | 1.19% | 195,432 |
| Dec 16, 2025 | 16.86 | 16.96 | 16.74 | 16.78 | 16.78 | -0.47% | 108,548 |
| Dec 15, 2025 | 16.90 | 17.02 | 16.82 | 16.86 | 16.86 | -0.12% | 194,956 |
| Dec 12, 2025 | 16.82 | 16.92 | 16.70 | 16.88 | 16.88 | 0.12% | 260,837 |
| Dec 11, 2025 | 17.28 | 17.28 | 16.80 | 16.86 | 16.86 | -0.82% | 148,109 |
| Dec 10, 2025 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | -0.58% | 120,447 |
| Dec 9, 2025 | 17.20 | 17.20 | 17.02 | 17.10 | 17.10 | 0.59% | 101,082 |
| Dec 8, 2025 | 16.96 | 17.28 | 16.82 | 17.00 | 17.00 | 0.12% | 286,711 |
| Dec 5, 2025 | 17.10 | 17.16 | 16.90 | 16.98 | 16.98 | 0.47% | 178,595 |
| Dec 4, 2025 | 16.98 | 17.04 | 16.72 | 16.90 | 16.90 | 0.48% | 190,894 |
| Dec 3, 2025 | 16.80 | 16.94 | 16.60 | 16.82 | 16.82 | 1.08% | 2,418,967 |
| Dec 2, 2025 | 16.94 | 16.98 | 16.60 | 16.64 | 16.64 | -1.30% | 6,849,692 |
| Dec 1, 2025 | 16.92 | 16.94 | 16.70 | 16.86 | 16.86 | -0.24% | 173,496 |
| Nov 28, 2025 | 16.84 | 17.08 | 16.72 | 16.90 | 16.90 | 0.72% | 313,154 |