B2 Impact ASA (OSL:B2I)
Norway · Delayed Price · Currency is NOK 16.74
+0.36 (2.20%)
Sep 12, 2025, 3:45 PM CET
B2 Impact ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.68 | 16.78 | 16.28 | 16.60 | 16.60 | 1.34% | 257,671 |
| Sep 11, 2025 | 15.84 | 16.50 | 15.60 | 16.38 | 16.38 | 2.37% | 1,263,153 |
| Sep 10, 2025 | 16.00 | 16.24 | 15.82 | 16.00 | 16.00 | - | 1,901,061 |
| Sep 9, 2025 | 16.40 | 16.50 | 15.98 | 16.00 | 16.00 | -3.03% | 920,235 |
| Sep 8, 2025 | 16.58 | 16.88 | 16.38 | 16.50 | 16.50 | -1.55% | 462,157 |
| Sep 5, 2025 | 16.70 | 16.90 | 16.54 | 16.76 | 16.76 | 0.60% | 182,740 |
| Sep 4, 2025 | 16.94 | 17.00 | 16.60 | 16.66 | 16.66 | -1.30% | 184,551 |
| Sep 3, 2025 | 17.10 | 17.18 | 16.82 | 16.88 | 16.88 | -1.29% | 189,606 |
| Sep 2, 2025 | 17.68 | 17.90 | 17.04 | 17.10 | 17.10 | -3.28% | 226,590 |
| Sep 1, 2025 | 17.34 | 17.86 | 17.26 | 17.68 | 17.68 | 3.88% | 393,777 |
| Aug 29, 2025 | 17.16 | 17.34 | 17.02 | 17.02 | 17.02 | -0.82% | 184,122 |
| Aug 28, 2025 | 17.24 | 17.34 | 16.90 | 17.16 | 17.16 | 0.94% | 222,254 |
| Aug 27, 2025 | 17.18 | 17.20 | 16.94 | 17.00 | 17.00 | -0.82% | 103,576 |
| Aug 26, 2025 | 17.50 | 17.60 | 16.92 | 17.14 | 17.14 | -1.83% | 406,739 |
| Aug 25, 2025 | 17.38 | 17.70 | 17.10 | 17.46 | 17.46 | 1.75% | 532,103 |
| Aug 22, 2025 | 16.60 | 17.30 | 16.58 | 17.16 | 17.16 | 4.00% | 562,902 |
| Aug 21, 2025 | 17.62 | 18.00 | 16.36 | 16.50 | 16.50 | -4.84% | 1,176,627 |
| Aug 20, 2025 | 17.48 | 17.58 | 17.08 | 17.34 | 17.34 | 0.35% | 492,915 |
| Aug 19, 2025 | 16.76 | 17.28 | 16.40 | 17.28 | 17.28 | 6.40% | 713,161 |
| Aug 18, 2025 | 16.56 | 16.56 | 16.22 | 16.24 | 16.24 | -0.98% | 277,263 |
| Aug 15, 2025 | 16.06 | 16.64 | 16.06 | 16.40 | 16.40 | 0.61% | 134,797 |
| Aug 14, 2025 | 16.50 | 16.64 | 16.30 | 16.30 | 16.30 | -1.57% | 111,938 |
| Aug 13, 2025 | 16.70 | 16.86 | 16.56 | 16.56 | 16.56 | -0.84% | 92,549 |
| Aug 12, 2025 | 16.50 | 16.70 | 16.26 | 16.70 | 16.70 | 0.36% | 249,489 |
| Aug 11, 2025 | 17.20 | 17.20 | 16.64 | 16.64 | 16.64 | -1.89% | 126,493 |
| Aug 8, 2025 | 16.70 | 17.14 | 16.70 | 16.96 | 16.96 | 0.71% | 223,244 |
| Aug 7, 2025 | 16.40 | 16.88 | 16.38 | 16.84 | 16.84 | 2.56% | 200,818 |
| Aug 6, 2025 | 16.50 | 16.62 | 16.28 | 16.42 | 16.42 | -0.48% | 188,143 |
| Aug 5, 2025 | 16.56 | 16.60 | 16.20 | 16.50 | 16.50 | 2.10% | 180,499 |
| Aug 4, 2025 | 15.68 | 16.28 | 15.68 | 16.16 | 16.16 | 1.64% | 122,688 |
| Aug 1, 2025 | 16.00 | 16.04 | 15.84 | 15.90 | 15.90 | -0.13% | 172,078 |
| Jul 31, 2025 | 15.82 | 16.12 | 15.72 | 15.92 | 15.92 | -0.25% | 351,287 |
| Jul 30, 2025 | 16.28 | 16.30 | 15.88 | 15.96 | 15.96 | -1.85% | 546,336 |
| Jul 29, 2025 | 16.00 | 16.42 | 16.00 | 16.26 | 16.26 | -0.73% | 413,677 |
| Jul 28, 2025 | 16.80 | 16.82 | 16.28 | 16.38 | 16.38 | -1.56% | 285,503 |
| Jul 25, 2025 | 16.80 | 16.80 | 16.54 | 16.64 | 16.64 | 0.24% | 175,250 |
| Jul 24, 2025 | 16.58 | 16.98 | 16.56 | 16.60 | 16.60 | -0.48% | 331,042 |
| Jul 23, 2025 | 17.08 | 17.16 | 16.62 | 16.68 | 16.68 | -2.46% | 329,498 |
| Jul 22, 2025 | 17.34 | 17.34 | 17.02 | 17.10 | 17.10 | -0.81% | 225,135 |
| Jul 21, 2025 | 16.22 | 17.58 | 16.22 | 17.24 | 17.24 | 8.02% | 1,014,909 |
| Jul 18, 2025 | 16.10 | 16.18 | 15.92 | 15.96 | 15.96 | -0.50% | 291,041 |
| Jul 17, 2025 | 15.90 | 16.08 | 15.56 | 16.04 | 16.04 | 2.30% | 325,104 |
| Jul 16, 2025 | 15.58 | 15.74 | 15.52 | 15.68 | 15.68 | 0.64% | 150,376 |
| Jul 15, 2025 | 15.78 | 15.78 | 15.48 | 15.58 | 15.58 | -0.38% | 222,128 |
| Jul 14, 2025 | 15.54 | 15.66 | 15.18 | 15.64 | 15.64 | 1.96% | 313,251 |
| Jul 11, 2025 | 15.48 | 15.52 | 15.26 | 15.34 | 15.34 | -0.65% | 423,717 |
| Jul 10, 2025 | 15.38 | 15.52 | 15.28 | 15.44 | 15.44 | 0.13% | 478,453 |
| Jul 9, 2025 | 15.30 | 15.42 | 15.16 | 15.42 | 15.42 | 1.72% | 473,787 |
| Jul 8, 2025 | 14.90 | 15.28 | 14.80 | 15.16 | 15.16 | 2.02% | 590,993 |
| Jul 7, 2025 | 14.42 | 14.86 | 14.42 | 14.86 | 14.86 | 2.62% | 665,232 |