Skip to main content
logo
B2 Impact ASA (OSL:B2I)
Norway flag Norway · Delayed Price · Currency is NOK
16.98
+0.08 (0.47%)
Dec 5, 2025, 4:25 PM CET

B2 Impact ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1017.1616.9016.9816.980.47%178,595
Dec 4, 202516.9817.0416.7216.9016.900.48%190,894
Dec 3, 202516.8016.9416.6016.8216.821.08%2,418,967
Dec 2, 202516.9416.9816.6016.6416.64-1.30%6,849,692
Dec 1, 202516.9216.9416.7016.8616.86-0.24%173,496
Nov 28, 202516.8417.0816.7216.9016.900.72%313,154
Nov 27, 202516.9617.0016.7016.7816.78-0.83%160,197
Nov 26, 202516.9616.9616.5616.9216.922.42%158,270
Nov 25, 202516.4816.5816.4016.5216.520.61%150,942
Nov 24, 202516.2816.5016.2616.4216.420.49%185,775
Nov 21, 202516.3016.5216.1216.3416.34-0.97%161,699
Nov 20, 202516.4016.6416.4016.5016.500.24%109,319
Nov 19, 202516.6016.6016.2816.4616.460.61%125,809
Nov 18, 202516.8216.8216.2816.3616.36-2.73%258,428
Nov 17, 202516.8217.0416.7016.8216.82-0.12%84,426
Nov 14, 202517.1217.1816.4216.8416.84-1.98%382,433
Nov 13, 202517.4017.4017.0417.1817.180.70%50,228
Nov 12, 202517.1017.3016.8617.0617.060.83%281,046
Nov 11, 202516.8217.1016.8216.9216.92-87,499
Nov 10, 202517.2017.3016.8616.9216.92-1.63%201,684
Nov 7, 202516.7417.2016.7417.2017.201.65%177,304
Nov 6, 202517.2817.6016.6416.9216.92-2.08%436,833
Nov 5, 202517.5817.5816.9417.2817.280.70%171,147
Nov 4, 202517.5817.5817.0217.1617.16-1.61%108,298
Nov 3, 202517.3817.6017.2017.4417.440.35%205,473
Oct 31, 202516.5617.3816.5617.3817.384.83%319,115
Oct 30, 202516.6816.6816.5016.5816.58-0.60%166,940
Oct 29, 202517.0017.0816.6816.6816.68-2.23%278,090
Oct 28, 202517.3217.3217.0017.0617.06-1.50%76,503
Oct 27, 202516.9617.3216.8217.3217.321.17%162,961
Oct 24, 202517.2017.2016.8217.1217.120.47%130,130
Oct 23, 202516.8017.0416.6017.0417.042.40%122,281
Oct 22, 202516.6416.8016.5816.6416.64-0.60%87,042
Oct 21, 202516.9616.9616.6416.7416.74-0.83%149,059
Oct 20, 202516.7016.9616.7016.8816.880.84%119,588
Oct 17, 202517.6817.6816.6216.7416.74-1.88%498,094
Oct 16, 202517.0217.1016.7217.0617.06-0.58%140,850
Oct 15, 202517.3017.4017.0217.1617.16-0.92%357,109
Oct 14, 202517.0417.3217.0417.3217.320.12%240,384
Oct 13, 202517.4617.5017.1617.3017.30-1.82%271,574
Oct 10, 202517.4017.6817.4017.6217.620.80%168,419
Oct 9, 202517.6217.9017.3217.4817.48-1.69%135,524
Oct 8, 202517.8217.9817.6017.7817.78-0.22%157,290
Oct 7, 202517.4617.9617.4617.8217.821.14%283,897
Oct 6, 202517.7417.8417.4817.6217.62-136,768
Oct 3, 202517.7817.8617.5017.6217.620.11%213,859
Oct 2, 202517.5017.7617.4817.6017.600.69%378,820
Oct 1, 202517.2617.5017.0817.4817.481.27%210,909
Sep 30, 202516.6017.3216.6017.2617.264.23%525,103
Sep 29, 202516.9017.0016.5616.5616.56-0.24%159,680