Skip to main content
B2 Impact ASA (OSL:B2I)
Norway flag Norway · Delayed Price · Currency is NOK
16.98
+0.08 (0.47%)
Dec 5, 2025, 4:25 PM CET

B2 Impact ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1017.1616.9016.9816.980.47%178,595
Dec 4, 202516.9817.0416.7216.9016.900.48%190,894
Dec 3, 202516.8016.9416.6016.8216.821.08%2,418,967
Dec 2, 202516.9416.9816.6016.6416.64-1.30%6,849,692
Dec 1, 202516.9216.9416.7016.8616.86-0.24%173,496
Nov 28, 202516.8417.0816.7216.9016.900.72%313,154
Nov 27, 202516.9617.0016.7016.7816.78-0.83%160,197
Nov 26, 202516.9616.9616.5616.9216.922.42%158,270
Nov 25, 202516.4816.5816.4016.5216.520.61%150,942
Nov 24, 202516.2816.5016.2616.4216.420.49%185,775
Nov 21, 202516.3016.5216.1216.3416.34-0.97%161,699
Nov 20, 202516.4016.6416.4016.5016.500.24%109,319
Nov 19, 202516.6016.6016.2816.4616.460.61%125,809
Nov 18, 202516.8216.8216.2816.3616.36-2.73%258,428
Nov 17, 202516.8217.0416.7016.8216.82-0.12%84,426
Nov 14, 202517.1217.1816.4216.8416.84-1.98%382,433
Nov 13, 202517.4017.4017.0417.1817.180.70%50,228
Nov 12, 202517.1017.3016.8617.0617.060.83%281,046
Nov 11, 202516.8217.1016.8216.9216.92-87,499
Nov 10, 202517.2017.3016.8616.9216.92-1.63%201,684
Nov 7, 202516.7417.2016.7417.2017.201.65%177,304
Nov 6, 202517.2817.6016.6416.9216.92-2.08%436,833
Nov 5, 202517.5817.5816.9417.2817.280.70%171,147
Nov 4, 202517.5817.5817.0217.1617.16-1.61%108,298
Nov 3, 202517.3817.6017.2017.4417.440.35%205,473
Oct 31, 202516.5617.3816.5617.3817.384.83%319,115
Oct 30, 202516.6816.6816.5016.5816.58-0.60%166,940
Oct 29, 202517.0017.0816.6816.6816.68-2.23%278,090
Oct 28, 202517.3217.3217.0017.0617.06-1.50%76,503
Oct 27, 202516.9617.3216.8217.3217.321.17%162,961
Oct 24, 202517.2017.2016.8217.1217.120.47%130,130
Oct 23, 202516.8017.0416.6017.0417.042.40%122,281
Oct 22, 202516.6416.8016.5816.6416.64-0.60%87,042
Oct 21, 202516.9616.9616.6416.7416.74-0.83%149,059
Oct 20, 202516.7016.9616.7016.8816.880.84%119,588
Oct 17, 202517.6817.6816.6216.7416.74-1.88%498,094
Oct 16, 202517.0217.1016.7217.0617.06-0.58%140,850
Oct 15, 202517.3017.4017.0217.1617.16-0.92%357,109
Oct 14, 202517.0417.3217.0417.3217.320.12%240,384
Oct 13, 202517.4617.5017.1617.3017.30-1.82%271,574
Oct 10, 202517.4017.6817.4017.6217.620.80%168,419
Oct 9, 202517.6217.9017.3217.4817.48-1.69%135,524
Oct 8, 202517.8217.9817.6017.7817.78-0.22%157,290
Oct 7, 202517.4617.9617.4617.8217.821.14%283,897
Oct 6, 202517.7417.8417.4817.6217.62-136,768
Oct 3, 202517.7817.8617.5017.6217.620.11%213,859
Oct 2, 202517.5017.7617.4817.6017.600.69%378,820
Oct 1, 202517.2617.5017.0817.4817.481.27%210,909
Sep 30, 202516.6017.3216.6017.2617.264.23%525,103
Sep 29, 202516.9017.0016.5616.5616.56-0.24%159,680
Sep 26, 202516.2616.6816.2616.6016.602.09%186,470
Sep 25, 202516.8016.8016.2416.2616.26-2.28%189,912
Sep 24, 202516.7016.8616.6416.6416.64-0.95%349,761
Sep 23, 202517.0017.0016.7616.8016.800.12%93,356
Sep 22, 202517.2017.2016.7616.7816.78-2.67%112,970
Sep 19, 202517.4817.4817.2217.2417.24-0.35%172,358
Sep 18, 202516.6417.3216.4617.3017.305.49%328,715
Sep 17, 202516.4016.5016.3016.4016.400.86%133,523
Sep 16, 202516.4216.7016.2216.2616.26-2.98%200,445
Sep 15, 202516.7216.8016.3016.7616.760.96%513,708
Sep 12, 202516.6816.7816.2816.6016.601.34%257,671
Sep 11, 202515.8416.5015.6016.3816.382.37%1,263,153
Sep 10, 202516.0016.2415.8216.0016.00-1,901,061
Sep 9, 202516.4016.5015.9816.0016.00-3.03%920,235
Sep 8, 202516.5816.8816.3816.5016.50-1.55%462,157
Sep 5, 202516.7016.9016.5416.7616.760.60%182,740
Sep 4, 202516.9417.0016.6016.6616.66-1.30%184,551
Sep 3, 202517.1017.1816.8216.8816.88-1.29%189,606
Sep 2, 202517.6817.9017.0417.1017.10-3.28%226,590
Sep 1, 202517.3417.8617.2617.6817.683.88%393,777
Aug 29, 202517.1617.3417.0217.0217.02-0.82%184,122
Aug 28, 202517.2417.3416.9017.1617.160.94%222,254
Aug 27, 202517.1817.2016.9417.0017.00-0.82%103,576
Aug 26, 202517.5017.6016.9217.1417.14-1.83%406,739
Aug 25, 202517.3817.7017.1017.4617.461.75%532,103
Aug 22, 202516.6017.3016.5817.1617.164.00%562,902
Aug 21, 202517.6218.0016.3616.5016.50-4.84%1,176,627
Aug 20, 202517.4817.5817.0817.3417.340.35%492,915
Aug 19, 202516.7617.2816.4017.2817.286.40%713,161
Aug 18, 202516.5616.5616.2216.2416.24-0.98%277,263
Aug 15, 202516.0616.6416.0616.4016.400.61%134,797
Aug 14, 202516.5016.6416.3016.3016.30-1.57%111,938
Aug 13, 202516.7016.8616.5616.5616.56-0.84%92,549
Aug 12, 202516.5016.7016.2616.7016.700.36%249,489
Aug 11, 202517.2017.2016.6416.6416.64-1.89%126,493
Aug 8, 202516.7017.1416.7016.9616.960.71%223,244
Aug 7, 202516.4016.8816.3816.8416.842.56%200,818
Aug 6, 202516.5016.6216.2816.4216.42-0.48%188,143
Aug 5, 202516.5616.6016.2016.5016.502.10%180,499
Aug 4, 202515.6816.2815.6816.1616.161.64%122,688
Aug 1, 202516.0016.0415.8415.9015.90-0.13%172,078
Jul 31, 202515.8216.1215.7215.9215.92-0.25%351,287
Jul 30, 202516.2816.3015.8815.9615.96-1.24%546,336
Jul 29, 202516.0016.4216.0016.1616.16-1.34%413,677
Jul 28, 202516.8016.8216.2816.3816.38-1.56%285,503
Jul 25, 202516.8016.8016.5416.6416.640.24%175,250
Jul 24, 202516.5816.9816.5616.6016.60-0.48%331,042
Jul 23, 202517.0817.1616.6216.6816.68-2.46%329,498
Jul 22, 202517.3417.3417.0217.1017.10-0.81%225,135
Jul 21, 202516.2217.5816.2217.2417.248.02%1,014,909