Skip to main content
B2 Impact ASA (OSL:B2I)
Norway flag Norway · Delayed Price · Currency is NOK
24.55
-0.60 (-2.39%)
At close: Mar 9, 2026

B2 Impact ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.8024.8023.9024.5524.55-2.39%601,152
Mar 6, 202625.0525.1524.6025.1525.15-515,729
Mar 5, 202625.4025.4024.9025.1525.15-0.79%406,253
Mar 4, 202624.1525.4023.9025.3525.355.19%589,270
Mar 3, 202624.5024.7523.8024.1024.10-2.43%480,969
Mar 2, 202624.1024.9024.1024.7024.701.44%458,768
Feb 27, 202623.9524.6023.6024.3524.352.31%409,538
Feb 26, 202623.8524.0023.5023.8023.80-167,712
Feb 25, 202623.8523.8523.6023.8023.800.63%131,181
Feb 24, 202624.1024.1023.6023.6523.65-1.66%188,725
Feb 23, 202624.4524.6524.0024.0524.05-1.43%235,567
Feb 20, 202624.3024.6023.8524.4024.401.04%284,058
Feb 19, 202623.8524.2023.3024.1524.152.11%529,756
Feb 18, 202623.5023.8023.2523.6523.652.38%517,858
Feb 17, 202623.3523.4523.1023.1023.10-1.28%452,817
Feb 16, 202622.4523.5022.4523.4023.405.17%612,105
Feb 13, 202621.6022.3521.4022.2522.253.01%711,525
Feb 12, 202621.9022.0020.7021.6021.600.93%548,029
Feb 11, 202621.2021.5021.0521.4021.400.47%323,136
Feb 10, 202621.1021.4520.8521.3021.300.47%213,932
Feb 9, 202620.7021.2020.4521.2021.204.95%563,808
Feb 6, 202620.0020.6520.0020.2020.201.00%814,784
Feb 5, 202620.2020.3019.9220.0020.00-1.23%219,738
Feb 4, 202620.5520.5520.2020.2520.25-0.98%265,372
Feb 3, 202621.0021.2020.2520.4520.45-2.62%268,690
Feb 2, 202620.6521.0020.4021.0021.000.96%158,520
Jan 30, 202620.4020.9020.1520.8020.802.21%280,457
Jan 29, 202620.8020.8020.3020.3520.35-2.16%253,768
Jan 28, 202620.9520.9520.6020.8020.80-0.72%217,335
Jan 27, 202620.8021.1520.8020.9520.950.72%182,742
Jan 26, 202621.3021.4020.7520.8020.80-2.35%623,542
Jan 23, 202620.5021.3020.4021.3021.304.41%815,339
Jan 22, 202620.1520.6020.0520.4020.402.00%245,577
Jan 21, 202620.2020.2019.6420.0020.00-0.74%429,845
Jan 20, 202620.4520.4519.8020.1520.15-218,615
Jan 19, 202620.0020.3019.8020.1520.15-273,032
Jan 16, 202619.9020.3019.7220.1520.151.46%537,496
Jan 15, 202619.9019.9019.6419.8619.86-0.20%409,545
Jan 14, 202619.8419.9019.5619.9019.900.51%411,077
Jan 13, 202619.6220.3519.6219.8019.801.02%449,744
Jan 12, 202619.8019.8019.5419.6019.60-0.91%372,700
Jan 9, 202619.5019.7819.4819.7819.782.06%707,464
Jan 8, 202619.7019.7819.3819.3819.38-1.12%283,687
Jan 7, 202620.2520.2519.5419.6019.60-2.00%634,741
Jan 6, 202619.4220.2019.4220.0020.004.28%711,778
Jan 5, 202619.2219.9619.1819.1819.182.57%952,139
Jan 2, 202618.5018.7018.0218.7018.702.52%449,097
Dec 30, 202517.9018.4617.8418.2418.242.47%499,923
Dec 29, 202517.7018.0817.7017.8017.801.71%316,484
Dec 23, 202517.1817.7217.1817.5017.501.98%342,464
Dec 22, 202517.0217.3016.9017.1617.161.30%392,097
Dec 19, 202516.9617.0016.9416.9416.940.36%189,144
Dec 18, 202517.1217.1216.8416.8816.88-0.59%127,295
Dec 17, 202516.7217.1016.7216.9816.981.19%195,432
Dec 16, 202516.8616.9616.7416.7816.78-0.47%108,548
Dec 15, 202516.9017.0216.8216.8616.86-0.12%194,956
Dec 12, 202516.8216.9216.7016.8816.880.12%260,837
Dec 11, 202517.2817.2816.8016.8616.86-0.82%148,109
Dec 10, 202517.2017.3017.0017.0017.00-0.58%120,447
Dec 9, 202517.2017.2017.0217.1017.100.59%101,082
Dec 8, 202516.9617.2816.8217.0017.000.12%286,711
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