B2 Impact ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	21.95	22.75	21.90	22.65	22.65	3.66%	356,256
Jun 19, 2026	22.25	22.25	21.85	21.85	21.85	-0.68%	246,340
Jun 18, 2026	22.40	22.40	21.80	22.00	22.00	-0.68%	228,901
Jun 17, 2026	22.00	22.25	21.80	22.15	22.15	1.61%	633,136
Jun 16, 2026	22.00	22.00	21.60	21.80	21.80	-	457,651
Jun 15, 2026	22.30	22.55	21.65	21.80	21.80	-0.91%	307,488
Jun 12, 2026	21.70	22.15	21.70	22.00	22.00	1.15%	289,015
Jun 11, 2026	21.85	22.10	21.70	21.75	21.75	-0.68%	418,020
Jun 10, 2026	21.40	22.00	21.15	21.90	21.90	1.62%	658,652
Jun 9, 2026	21.70	21.85	21.45	21.55	21.55	-0.92%	310,385
Jun 8, 2026	21.60	22.20	21.50	21.75	21.75	-	1,577,138
Jun 5, 2026	21.40	21.75	21.30	21.75	21.75	1.40%	666,734
Jun 4, 2026	21.95	21.95	21.35	21.45	21.45	-1.61%	660,561
Jun 3, 2026	21.75	22.10	21.55	21.80	21.80	0.46%	902,557
Jun 2, 2026	21.65	22.00	21.30	21.70	21.70	0.70%	13,687,810
Jun 1, 2026	22.50	22.50	21.35	21.55	21.55	-3.15%	581,615
May 29, 2026	22.85	22.90	22.25	22.25	22.25	-2.41%	4,309,798
May 28, 2026	22.55	22.90	22.40	22.80	22.80	1.79%	401,621
May 27, 2026	23.25	23.25	22.40	22.40	22.40	-3.45%	458,155
May 26, 2026	22.30	23.20	22.05	23.20	23.20	6.18%	1,057,959
May 22, 2026	24.55	24.65	23.75	23.75	21.85	-1.66%	861,010
May 21, 2026	24.00	24.95	23.90	24.15	22.22	2.77%	1,024,733
May 20, 2026	23.50	23.70	23.05	23.50	21.62	0.86%	805,339
May 19, 2026	23.60	23.65	23.15	23.30	21.44	-1.06%	484,135
May 18, 2026	23.55	23.60	23.00	23.55	21.67	0.86%	487,248
May 15, 2026	23.60	23.75	23.15	23.35	21.48	-0.43%	497,621
May 13, 2026	23.95	23.95	23.40	23.45	21.57	0.21%	217,916
May 12, 2026	23.40	23.65	23.25	23.40	21.53	-1.06%	386,676
May 11, 2026	24.10	24.10	23.50	23.65	21.76	-1.46%	425,050
May 8, 2026	24.00	24.50	23.85	24.00	22.08	-0.21%	252,507
May 7, 2026	23.60	24.05	23.55	24.05	22.13	2.56%	245,557
May 6, 2026	23.65	23.75	23.25	23.45	21.57	0.64%	415,410
May 5, 2026	23.35	23.90	23.15	23.30	21.44	-	493,908
May 4, 2026	23.80	24.00	23.00	23.30	21.44	-2.31%	430,769
Apr 30, 2026	23.90	24.00	23.40	23.85	21.94	-2.05%	572,840
Apr 29, 2026	25.00	25.00	24.35	24.35	22.40	-1.42%	234,409
Apr 28, 2026	25.00	25.10	24.60	24.70	22.72	0.41%	149,682
Apr 27, 2026	25.00	25.10	24.60	24.60	22.63	-1.20%	241,986
Apr 24, 2026	24.80	25.20	24.50	24.90	22.91	0.40%	189,220
Apr 23, 2026	25.10	25.15	24.75	24.80	22.82	-1.20%	237,719
Apr 22, 2026	25.15	25.30	24.80	25.10	23.09	0.60%	263,085
Apr 21, 2026	24.75	25.05	24.40	24.95	22.95	3.53%	276,459
Apr 20, 2026	24.70	24.70	23.90	24.10	22.17	-1.43%	266,187
Apr 17, 2026	24.20	24.75	24.20	24.45	22.49	1.24%	208,660
Apr 16, 2026	24.65	24.65	24.15	24.15	22.22	-1.43%	242,815
Apr 15, 2026	24.75	24.75	24.30	24.50	22.54	-0.41%	655,501
Apr 14, 2026	25.00	25.00	24.50	24.60	22.63	-1.40%	498,108
Apr 13, 2026	24.50	25.00	24.30	24.95	22.95	2.04%	408,859
Apr 10, 2026	24.55	24.75	24.40	24.45	22.49	1.45%	499,161
Apr 9, 2026	24.00	24.30	23.80	24.10	22.17	0.84%	774,923