B2 Impact ASA (OSL:B2I)
Norway · Delayed Price · Currency is NOK 26.80
+1.00 (3.88%)
Aug 21, 2026, 4:25 PM CET
B2 Impact ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |