B2 Impact ASA (OSL:B2I)
Norway · Delayed Price · Currency is NOK 23.65
-0.10 (-0.42%)
Oct 2, 2026, 4:27 PM CET
B2 Impact ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.80 | 23.85 | 23.45 | 23.65 | 23.65 | -0.42% | 852,430 |
| Oct 1, 2026 | 24.10 | 24.10 | 23.70 | 23.75 | 23.75 | -1.66% | 712,850 |
| Sep 30, 2026 | 24.20 | 24.35 | 24.00 | 24.15 | 24.15 | 0.21% | 780,559 |
| Sep 29, 2026 | 24.55 | 24.55 | 24.05 | 24.10 | 24.10 | -2.23% | 611,299 |
| Sep 28, 2026 | 24.50 | 24.65 | 24.30 | 24.65 | 24.65 | 1.65% | 579,095 |
| Sep 25, 2026 | 24.70 | 24.70 | 24.00 | 24.25 | 24.25 | -1.22% | 629,541 |
| Sep 24, 2026 | 24.85 | 24.90 | 24.45 | 24.55 | 24.55 | -1.41% | 568,386 |
| Sep 23, 2026 | 24.60 | 25.15 | 24.55 | 24.90 | 24.90 | 1.01% | 1,502,254 |
| Sep 22, 2026 | 24.40 | 24.80 | 24.05 | 24.65 | 24.65 | 1.02% | 1,711,836 |
| Sep 21, 2026 | 24.60 | 24.60 | 24.15 | 24.40 | 24.40 | -0.41% | 1,052,638 |
| Sep 18, 2026 | 23.70 | 24.50 | 23.65 | 24.50 | 24.50 | 2.51% | 3,630,976 |
| Sep 17, 2026 | 23.35 | 24.00 | 23.25 | 23.90 | 23.90 | 3.24% | 3,017,071 |
| Sep 16, 2026 | 23.35 | 23.70 | 23.10 | 23.15 | 23.15 | -10.79% | 34,498,132 |
| Sep 15, 2026 | 25.20 | 25.95 | 25.10 | 25.95 | 25.95 | 2.77% | 338,302 |
| Sep 14, 2026 | 26.20 | 26.20 | 25.20 | 25.25 | 25.25 | -2.32% | 393,941 |
| Sep 11, 2026 | 26.20 | 26.30 | 25.80 | 25.85 | 25.85 | -1.34% | 281,162 |
| Sep 10, 2026 | 25.90 | 26.40 | 25.75 | 26.20 | 26.20 | 1.95% | 329,698 |
| Sep 9, 2026 | 25.80 | 25.90 | 25.55 | 25.70 | 25.70 | -0.19% | 324,799 |
| Sep 8, 2026 | 26.30 | 26.35 | 25.65 | 25.75 | 25.75 | -2.65% | 439,438 |
| Sep 7, 2026 | 27.15 | 27.15 | 26.45 | 26.45 | 26.45 | -2.22% | 281,004 |
| Sep 4, 2026 | 27.10 | 27.10 | 26.70 | 27.05 | 27.05 | 0.19% | 342,757 |
| Sep 3, 2026 | 26.75 | 27.05 | 26.55 | 27.00 | 27.00 | 0.56% | 299,021 |
| Sep 2, 2026 | 26.20 | 26.85 | 26.10 | 26.85 | 26.85 | 2.29% | 459,830 |
| Sep 1, 2026 | 26.70 | 26.80 | 26.10 | 26.25 | 26.25 | -0.57% | 485,613 |
| Aug 31, 2026 | 26.25 | 26.40 | 26.10 | 26.40 | 26.40 | 0.96% | 806,516 |
| Aug 28, 2026 | 26.00 | 26.20 | 25.80 | 26.15 | 26.15 | - | 387,059 |
| Aug 27, 2026 | 26.65 | 26.65 | 26.05 | 26.15 | 26.15 | -2.06% | 289,928 |
| Aug 26, 2026 | 27.40 | 27.45 | 26.55 | 26.70 | 26.70 | -2.38% | 914,381 |
| Aug 25, 2026 | 27.00 | 27.45 | 26.75 | 27.35 | 27.35 | 1.48% | 378,572 |
| Aug 24, 2026 | 26.60 | 27.00 | 26.35 | 26.95 | 26.95 | 0.56% | 354,976 |
| Aug 21, 2026 | 26.50 | 26.90 | 26.15 | 26.80 | 26.80 | 3.88% | 903,224 |
| Aug 20, 2026 | 26.00 | 26.50 | 25.50 | 25.80 | 25.80 | 3.20% | 731,371 |
| Aug 19, 2026 | 25.60 | 25.60 | 24.95 | 25.00 | 25.00 | -2.91% | 585,621 |
| Aug 18, 2026 | 26.50 | 26.50 | 25.70 | 25.75 | 25.75 | -2.09% | 329,483 |
| Aug 17, 2026 | 26.50 | 26.65 | 26.25 | 26.30 | 26.30 | -0.38% | 425,939 |
| Aug 14, 2026 | 26.30 | 26.55 | 26.20 | 26.40 | 26.40 | - | 172,933 |
| Aug 13, 2026 | 25.90 | 26.45 | 25.75 | 26.40 | 26.40 | 1.73% | 336,069 |
| Aug 12, 2026 | 25.90 | 26.35 | 25.55 | 25.95 | 25.95 | 0.97% | 206,521 |
| Aug 11, 2026 | 25.95 | 26.00 | 25.40 | 25.70 | 25.70 | -1.15% | 327,093 |
| Aug 10, 2026 | 26.25 | 26.25 | 25.80 | 26.00 | 26.00 | -0.76% | 392,887 |
| Aug 7, 2026 | 25.65 | 26.30 | 25.45 | 26.20 | 26.20 | 2.34% | 287,913 |
| Aug 6, 2026 | 25.85 | 25.85 | 25.45 | 25.60 | 25.60 | -0.19% | 329,064 |
| Aug 5, 2026 | 25.80 | 25.85 | 25.55 | 25.65 | 25.65 | - | 440,540 |
| Aug 4, 2026 | 25.15 | 25.80 | 25.15 | 25.65 | 25.65 | 3.01% | 690,070 |
| Aug 3, 2026 | 24.40 | 25.55 | 24.40 | 24.90 | 24.90 | 2.68% | 912,000 |
| Jul 31, 2026 | 24.30 | 24.65 | 24.00 | 24.25 | 24.25 | -0.61% | 305,020 |
| Jul 30, 2026 | 23.90 | 24.40 | 23.85 | 24.40 | 24.40 | 2.52% | 256,065 |
| Jul 29, 2026 | 24.30 | 24.45 | 23.80 | 23.80 | 23.80 | -1.45% | 449,144 |
| Jul 28, 2026 | 23.75 | 24.40 | 23.70 | 24.15 | 24.15 | 1.47% | 400,180 |
| Jul 27, 2026 | 23.65 | 24.00 | 23.60 | 23.80 | 23.80 | 1.06% | 152,927 |