B2 Impact ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	23.70	24.00	23.55	23.55	23.55	-0.63%	268,706
Jul 23, 2026	23.95	24.00	23.55	23.70	23.70	-1.04%	200,753
Jul 22, 2026	23.95	24.15	23.85	23.95	23.95	-	158,761
Jul 21, 2026	23.95	24.25	23.85	23.95	23.95	-	219,790
Jul 20, 2026	24.30	24.30	23.65	23.95	23.95	-0.42%	283,759
Jul 17, 2026	24.55	24.55	23.90	24.05	24.05	-2.63%	243,621
Jul 16, 2026	24.90	24.95	24.50	24.70	24.70	-	361,621
Jul 15, 2026	24.80	24.95	24.25	24.70	24.70	1.02%	566,259
Jul 14, 2026	24.40	24.50	24.15	24.45	24.45	-0.41%	242,955
Jul 13, 2026	24.25	24.85	24.15	24.55	24.55	0.41%	679,477
Jul 10, 2026	24.85	24.85	24.20	24.45	24.45	-0.41%	352,605
Jul 9, 2026	24.65	24.95	24.35	24.55	24.55	0.20%	257,610
Jul 8, 2026	25.00	25.00	24.35	24.50	24.50	-1.01%	387,858
Jul 7, 2026	24.85	25.55	24.70	24.75	24.75	-0.80%	650,317
Jul 6, 2026	24.60	25.00	24.35	24.95	24.95	2.89%	531,465
Jul 3, 2026	24.25	24.75	24.20	24.25	24.25	1.04%	322,830
Jul 2, 2026	23.40	24.00	23.40	24.00	24.00	1.91%	1,490,972
Jul 1, 2026	24.00	24.00	23.50	23.55	23.55	-1.87%	423,606
Jun 30, 2026	23.75	24.10	23.60	24.00	24.00	2.56%	707,911
Jun 29, 2026	22.75	23.55	22.65	23.40	23.40	3.08%	2,846,459
Jun 26, 2026	22.50	22.85	22.45	22.70	22.70	-	625,171
Jun 25, 2026	22.75	22.85	22.45	22.70	22.70	-	608,314
Jun 24, 2026	22.80	22.85	22.30	22.70	22.70	0.44%	394,617
Jun 23, 2026	22.45	22.60	22.05	22.60	22.60	-0.22%	363,296
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