B2 Impact ASA (OSL:B2I)
Norway · Delayed Price · Currency is NOK 22.40
-0.30 (-1.32%)
Oct 23, 2026, 4:25 PM CEST
B2 Impact ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.55 | 22.65 | 22.30 | 22.40 | 22.40 | -1.32% | 1,024,600 |
| Oct 22, 2026 | 22.50 | 22.85 | 22.30 | 22.70 | 22.70 | 0.44% | 715,039 |
| Oct 21, 2026 | 22.80 | 22.80 | 22.45 | 22.60 | 22.60 | -0.44% | 675,637 |
| Oct 20, 2026 | 23.05 | 23.10 | 22.45 | 22.70 | 22.70 | -1.94% | 653,957 |
| Oct 19, 2026 | 23.40 | 23.45 | 23.05 | 23.15 | 23.15 | -1.07% | 451,083 |
| Oct 16, 2026 | 23.25 | 23.80 | 23.25 | 23.40 | 23.40 | 1.08% | 385,153 |
| Oct 15, 2026 | 23.25 | 23.35 | 23.00 | 23.15 | 23.15 | -1.07% | 444,082 |
| Oct 14, 2026 | 23.70 | 23.70 | 23.35 | 23.40 | 23.40 | -0.85% | 483,697 |
| Oct 13, 2026 | 23.10 | 23.65 | 23.10 | 23.60 | 23.60 | 1.51% | 377,273 |
| Oct 12, 2026 | 23.10 | 23.60 | 23.05 | 23.25 | 23.25 | 0.87% | 936,061 |
| Oct 9, 2026 | 23.20 | 23.25 | 22.95 | 23.05 | 23.05 | -0.22% | 548,102 |
| Oct 8, 2026 | 23.05 | 23.15 | 22.85 | 23.10 | 23.10 | - | 522,588 |
| Oct 7, 2026 | 23.25 | 23.60 | 23.00 | 23.10 | 23.10 | -1.07% | 950,120 |
| Oct 6, 2026 | 23.65 | 23.75 | 23.30 | 23.35 | 23.35 | -1.27% | 503,779 |
| Oct 5, 2026 | 23.60 | 23.85 | 23.40 | 23.65 | 23.65 | - | 462,081 |
| 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 |