Oslo - Delayed Quote NOK

B2 Impact ASA (B2I.OL)

Compare
10.58
-0.22
(-2.04%)
As of 1:32:50 PM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 3, 202510.7610.8010.5810.5810.5857,328
Jan 31, 202510.7410.8010.7210.8010.80120,348
Jan 30, 202510.5810.7410.5810.7410.74129,982
Jan 29, 202510.6810.7410.5010.5410.54238,877
Jan 28, 202510.5210.6010.4610.6010.60137,571
Jan 27, 202510.6010.6810.3610.5810.58164,406
Jan 24, 202510.5010.6610.4010.6410.642,633,900
Jan 23, 202510.1610.5410.1010.5210.52287,125
Jan 22, 20259.9410.169.9210.1610.16334,978
Jan 21, 20259.969.989.899.959.9584,066
Jan 20, 202510.0010.009.809.959.95153,066
Jan 17, 20259.609.899.509.799.79356,990
Jan 16, 20259.569.759.569.669.6692,545
Jan 15, 20259.549.759.549.569.56122,490
Jan 14, 20259.849.849.549.559.55376,165
Jan 13, 20259.929.989.779.779.77201,320
Jan 10, 20259.9610.069.869.929.92159,064
Jan 9, 20259.669.959.659.869.8649,689
Jan 8, 20259.919.959.859.899.89122,382
Jan 7, 20259.909.949.829.919.9197,538
Jan 6, 202510.2610.269.909.969.9640,201
Jan 3, 202510.1210.3010.0010.0810.08315,331
Jan 2, 202510.2610.269.9510.1210.12200,570
Dec 30, 20249.9110.209.9110.0610.0692,028
Dec 27, 20249.9810.109.809.879.87155,336
Dec 23, 202410.2010.209.949.999.9964,287
Dec 20, 202410.0810.089.8810.0410.0481,609
Dec 19, 20249.9810.189.9210.0010.00146,513
Dec 18, 20249.9510.169.9510.1010.1082,172
Dec 17, 202410.1810.1810.0210.1010.10109,258
Dec 16, 202410.0810.249.8710.1810.18271,053
Dec 13, 20249.779.899.729.899.89115,439
Dec 12, 20249.809.849.669.779.77173,645
Dec 11, 202410.0610.069.799.899.8979,618
Dec 10, 202410.0810.089.769.879.87242,683
Dec 9, 202410.0010.109.929.929.92279,859
Dec 6, 20249.959.989.829.949.9484,709
Dec 5, 20249.709.909.639.899.89220,976
Dec 4, 20249.709.879.669.669.6685,173
Dec 3, 20249.969.969.749.749.7458,270
Dec 2, 20249.659.989.659.949.94132,774
Nov 29, 20249.779.889.709.719.71227,143
Nov 28, 20249.599.819.599.779.7795,717
Nov 27, 20249.659.659.549.659.65107,294
Nov 26, 20249.729.729.519.539.53126,966
Nov 25, 20249.809.889.689.749.7493,649
Nov 22, 20249.959.999.719.849.84174,642
Nov 21, 202410.0010.009.899.979.97125,404
Nov 20, 202410.0010.009.889.919.91180,114
Nov 19, 20249.659.959.659.959.95279,968
Nov 18, 20249.609.669.469.669.66363,643
Nov 15, 20249.619.629.489.559.55195,877
Nov 14, 20249.519.699.409.589.58388,060
Nov 13, 20249.339.499.259.499.49405,883
Nov 12, 20249.419.419.339.399.39137,381
Nov 11, 20249.359.419.349.409.40122,909
Nov 8, 20249.639.639.289.339.33223,101
Nov 7, 20249.449.499.149.389.38389,377
Nov 6, 20249.459.639.299.429.42134,501
Nov 5, 20249.659.749.539.579.57111,961
Nov 4, 20249.659.889.659.709.70359,967
Nov 1, 20249.709.709.519.649.64185,605
Oct 31, 20249.559.639.459.499.49198,032
Oct 30, 20249.579.749.579.649.64114,531
Oct 29, 20249.729.789.619.689.68315,516
Oct 28, 20249.809.809.519.729.72406,271
Oct 25, 20249.529.699.409.459.45368,570
Oct 24, 20249.669.809.629.629.62302,963
Oct 23, 2024 0.60 Dividend
Oct 23, 20249.509.649.269.609.60524,811
Oct 22, 202410.0010.029.879.929.32366,442
Oct 21, 202410.0010.069.8610.009.40845,711
Oct 18, 20249.909.909.829.909.30402,147
Oct 17, 20249.889.909.759.909.30855,205
Oct 16, 20249.809.889.469.889.28860,031
Oct 15, 20249.399.799.209.749.151,444,049
Oct 14, 20248.809.428.699.428.851,244,555
Oct 11, 20248.638.638.508.548.02251,405
Oct 10, 20248.598.658.508.538.01331,808
Oct 9, 20248.478.608.478.528.00178,485
Oct 8, 20248.588.588.388.477.96232,332
Oct 7, 20248.458.618.458.507.99470,204
Oct 4, 20248.228.508.228.367.85289,584
Oct 3, 20248.208.398.148.387.87284,667
Oct 2, 20248.198.338.138.167.67152,680
Oct 1, 20248.318.328.188.197.69147,415
Sep 30, 20248.348.368.218.257.75159,465
Sep 27, 20248.308.348.248.247.74104,156
Sep 26, 20248.348.348.268.277.77136,366
Sep 25, 20248.408.408.258.287.78221,137
Sep 24, 20248.308.408.288.287.78161,389
Sep 23, 20248.458.458.318.317.81273,325
Sep 20, 20248.308.418.258.417.90733,105
Sep 19, 20248.298.378.268.297.79206,372
Sep 18, 20248.368.368.258.257.75124,142
Sep 17, 20248.368.368.298.307.80106,052
Sep 16, 20248.408.408.298.307.80145,319
Sep 13, 20248.308.438.268.287.78196,873
Sep 12, 20248.508.508.188.187.69673,529
Sep 11, 20248.358.408.358.367.85118,130
Sep 10, 20248.368.388.368.377.86176,979
Sep 9, 20248.358.408.358.367.8553,890
Sep 6, 20248.408.498.328.387.87273,308
Sep 5, 20248.288.468.288.407.89290,182
Sep 4, 20248.308.348.278.327.82261,130
Sep 3, 20248.408.498.358.397.88478,983
Sep 2, 20248.458.478.348.437.92324,245
Aug 30, 20248.558.598.438.447.93159,574
Aug 29, 20248.378.438.348.417.90202,359
Aug 28, 20248.388.488.318.397.88145,669
Aug 27, 20248.488.528.328.387.87127,225
Aug 26, 20248.508.538.368.377.86203,686
Aug 23, 20248.308.488.308.457.94283,015
Aug 22, 20248.238.538.108.347.84850,422
Aug 21, 20248.078.158.008.157.66438,596
Aug 20, 20248.208.207.968.057.56179,350
Aug 19, 20248.198.248.048.197.69160,378
Aug 16, 20248.158.188.038.097.6053,473
Aug 15, 20248.008.097.898.097.6099,672
Aug 14, 20248.008.037.927.997.5132,854
Aug 13, 20247.928.087.927.947.4673,992
Aug 12, 20248.078.077.897.997.51123,783
Aug 9, 20247.848.087.848.077.58334,268
Aug 8, 20247.907.947.827.897.41151,042
Aug 7, 20247.808.127.807.917.43388,905
Aug 6, 20248.158.157.667.797.32617,627
Aug 5, 20247.457.997.457.757.28972,166
Aug 2, 20248.408.408.068.227.7275,955
Aug 1, 20248.608.728.458.598.07113,314
Jul 31, 20248.468.758.468.578.05262,755
Jul 30, 20248.288.528.238.467.95298,553
Jul 29, 20248.108.308.108.287.7876,896
Jul 26, 20248.008.188.008.007.52140,424
Jul 25, 20248.298.298.008.007.52137,437
Jul 24, 20248.308.348.198.247.7440,083
Jul 23, 20248.258.358.258.257.75137,234
Jul 22, 20248.508.508.248.277.77106,387
Jul 19, 20248.368.458.328.407.8923,222
Jul 18, 20248.308.428.308.367.85143,377
Jul 17, 20248.258.348.228.297.79139,141
Jul 16, 20248.238.308.198.307.80119,592
Jul 15, 20248.388.388.238.237.7355,078
Jul 12, 20248.258.288.048.207.70136,855
Jul 11, 20247.908.267.908.107.6162,413
Jul 10, 20248.138.338.128.127.63145,053
Jul 9, 20248.408.408.138.137.6497,165
Jul 8, 20248.018.397.978.307.8099,798
Jul 5, 20248.058.128.028.027.53237,054
Jul 4, 20248.278.278.068.067.5778,989
Jul 3, 20248.308.358.278.277.7732,615
Jul 2, 20248.508.508.288.307.80205,175
Jul 1, 20248.258.508.258.447.93269,044
Jun 28, 20248.188.308.148.257.75179,826
Jun 27, 20248.128.268.108.197.69271,716
Jun 26, 20248.308.308.088.127.63169,814
Jun 25, 20248.318.378.078.157.66158,178
Jun 24, 20248.108.278.108.277.77191,930
Jun 21, 20248.158.338.108.107.61274,926
Jun 20, 20248.408.408.248.287.7887,701
Jun 19, 20248.328.408.328.347.8463,670
Jun 18, 20248.178.398.178.327.82252,358
Jun 17, 20248.348.358.188.287.78257,914
Jun 14, 20248.208.358.048.347.84689,828
Jun 13, 20248.198.198.118.137.64152,946
Jun 12, 20247.868.197.798.197.69394,444
Jun 11, 20248.008.007.707.767.29514,700
Jun 10, 20248.068.067.917.957.47215,164
Jun 7, 20248.408.408.038.067.57200,420
Jun 6, 20248.198.198.008.077.58315,183
Jun 5, 20248.068.308.008.007.52508,316
Jun 4, 20248.388.428.068.067.57246,741
Jun 3, 20248.408.468.308.357.84235,671
May 31, 20248.038.378.038.377.86394,024
May 30, 20248.058.257.998.237.73301,155
May 29, 20247.908.047.898.007.52224,321
May 28, 20248.068.067.907.967.48367,612
May 27, 20248.108.107.988.047.55276,573
May 24, 2024 0.70 Dividend
May 24, 20248.048.137.938.047.55781,148
May 23, 20248.748.978.718.066.91255,105
May 22, 20248.908.908.568.657.42672,737
May 21, 20248.709.008.508.577.35890,837
May 16, 20248.708.868.628.757.51497,932
May 15, 20249.349.388.628.647.411,638,525
May 14, 20249.379.459.359.368.03245,671
May 13, 20249.289.459.279.448.10475,755
May 10, 20249.099.389.099.287.96659,681
May 8, 20249.359.359.059.097.80359,136
May 7, 20249.239.479.199.307.98429,743
May 6, 20248.969.308.959.307.98937,266
May 3, 20248.808.958.698.957.68482,016
May 2, 20248.598.668.588.667.43651,721
Apr 30, 20248.618.808.578.617.39509,272
Apr 29, 20248.688.808.608.617.39344,507
Apr 26, 20248.408.678.308.617.391,000,537
Apr 25, 20248.388.408.318.357.16509,522
Apr 24, 20248.308.448.278.337.15667,810
Apr 23, 20248.318.418.318.357.16584,342
Apr 22, 20248.248.398.248.317.13240,919
Apr 19, 20248.288.288.188.247.07136,431
Apr 18, 20248.418.428.268.267.0980,630
Apr 17, 20248.508.508.368.417.22253,731
Apr 16, 20248.398.418.268.327.14216,435
Apr 15, 20248.558.558.328.397.20143,550
Apr 12, 20248.438.558.398.437.23298,226
Apr 11, 20248.478.508.388.467.26430,673
Apr 10, 20248.158.438.158.357.16530,206
Apr 9, 20248.008.187.998.156.99532,602
Apr 8, 20248.008.097.978.006.86295,676
Apr 5, 20247.798.057.798.046.90245,567
Apr 4, 20247.988.077.817.866.74697,535
Apr 3, 20248.088.087.998.026.88126,285
Apr 2, 20248.008.107.927.946.81330,846
Mar 27, 20247.808.077.808.006.8698,877
Mar 26, 20247.838.057.837.996.85277,971
Mar 25, 20247.857.877.777.856.73223,791
Mar 22, 20247.817.817.687.776.67336,656
Mar 21, 20247.707.777.627.746.641,594,480
Mar 20, 20247.657.717.577.656.56948,906
Mar 19, 20247.747.747.687.706.61158,825
Mar 18, 20247.707.807.657.766.66172,092
Mar 15, 20247.727.727.677.676.5876,290
Mar 14, 20247.757.757.647.676.58166,666
Mar 13, 20247.847.847.687.696.60500,067
Mar 12, 20247.757.857.697.766.66326,930
Mar 11, 20247.697.707.647.646.55109,078
Mar 8, 20247.677.747.627.666.57306,930
Mar 7, 20247.827.827.667.676.58143,503
Mar 6, 20247.827.857.757.756.65134,907
Mar 5, 20247.837.837.747.826.71220,591
Mar 4, 20247.847.847.737.756.65201,351
Mar 1, 20247.907.907.697.766.66588,919
Feb 29, 20248.008.087.948.006.86266,375
Feb 28, 20247.958.147.958.016.87144,022
Feb 27, 20248.008.117.938.116.96284,592
Feb 26, 20247.658.017.657.976.84243,905
Feb 23, 20248.008.067.857.886.76524,946
Feb 22, 20248.188.187.958.056.91260,649
Feb 21, 20248.038.198.008.146.98438,672
Feb 20, 20247.988.007.858.006.86374,455
Feb 19, 20247.777.997.777.976.84763,372
Feb 16, 20247.867.907.687.726.62346,666
Feb 15, 20247.848.007.547.606.52842,368
Feb 14, 20247.647.837.587.816.70710,235
Feb 13, 20247.657.737.617.616.53375,908
Feb 12, 20247.597.607.487.606.52390,304
Feb 9, 20247.497.577.367.496.43288,929
Feb 8, 20247.437.507.357.426.37313,609
Feb 7, 20247.647.647.397.436.37222,435
Feb 6, 20247.657.677.507.516.44451,682
Feb 5, 20247.457.647.457.606.52661,566