B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 8.958 | 8.958 | 7.171 | 8.958 | 5.054 | 6,816 |
| 2023-12-15 | 8.958 | 8.958 | 7.120 | 8.958 | 5.054 | 19,647 |
| 2023-12-14 | 8.958 | 8.958 | 7.060 | 8.958 | 5.054 | 21,540 |
| 2023-12-13 | 8.958 | 8.958 | 6.760 | 8.958 | 5.054 | 11,040 |
| 2023-12-12 | 8.958 | 8.958 | 6.860 | 8.958 | 5.054 | 21,154 |
| 2023-12-11 | 8.958 | 8.958 | 7.050 | 8.958 | 5.054 | 9,979 |
| 2023-12-08 | 8.958 | 8.958 | 7.090 | 8.958 | 5.054 | 59 |
| 2023-12-07 | 8.958 | 8.958 | 6.980 | 8.958 | 5.054 | 3,137 |
| 2023-12-06 | 8.958 | 8.958 | 7.120 | 8.958 | 5.054 | 4,780 |
| 2023-12-05 | 8.958 | 8.958 | 7.269 | 8.958 | 5.054 | 27,399 |
| 2023-12-04 | 8.958 | 8.958 | 7.239 | 8.958 | 5.054 | 8,694 |
| 2023-12-01 | 8.958 | 8.958 | 7.050 | 8.958 | 5.054 | 25,684 |
| 2023-11-30 | 8.958 | 8.958 | 6.990 | 8.958 | 5.054 | 2,124 |
| 2023-11-29 | 8.958 | 8.958 | 6.790 | 8.958 | 5.054 | 40 |
| 2023-11-28 | 8.958 | 8.958 | 6.670 | 8.958 | 5.054 | 17,427 |
| 2023-11-27 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-11-24 | 8.958 | 8.958 | 6.910 | 8.958 | 5.054 | 2,290 |
| 2023-11-23 | 8.958 | 8.958 | 7.010 | 8.958 | 5.054 | 1,716 |
| 2023-11-22 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-11-21 | 8.958 | 8.958 | 7.040 | 8.958 | 5.054 | 18 |
| 2023-11-20 | 8.958 | 8.958 | 7.080 | 8.958 | 5.054 | 6,462 |
| 2023-11-17 | 8.958 | 8.958 | 6.980 | 8.958 | 5.054 | 394 |
| 2023-11-16 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-11-15 | 8.958 | 8.958 | 7.040 | 8.958 | 5.054 | 333 |
| 2023-11-14 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-11-13 | 8.958 | 8.958 | 7.071 | 8.958 | 5.054 | 15,081 |
| 2023-11-10 | 8.958 | 8.958 | 7.111 | 8.958 | 5.054 | 20,126 |
| 2023-11-09 | 8.958 | 8.958 | 7.400 | 8.958 | 5.054 | 1,195 |
| 2023-11-08 | 8.958 | 8.958 | 7.351 | 8.958 | 5.054 | 21,873 |
| 2023-11-07 | 8.958 | 8.958 | 7.370 | 8.958 | 5.054 | 1,391 |
| 2023-11-06 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-11-03 | 8.958 | 8.958 | 7.350 | 8.958 | 5.054 | 2,104 |
| 2023-11-02 | 8.958 | 8.958 | 7.310 | 8.958 | 5.054 | 1,043 |
| 2023-11-01 | 8.958 | 8.958 | 7.141 | 8.958 | 5.054 | 2,865 |
| 2023-10-31 | 8.958 | 8.958 | 7.030 | 8.958 | 5.054 | 17,554 |
| 2023-10-30 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-10-27 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-10-26 | 8.958 | 8.958 | 6.700 | 8.958 | 5.054 | 70,309 |
| 2023-10-25 | 8.958 | 8.958 | 6.930 | 8.958 | 5.054 | 260 |
| 2023-10-24 | 8.958 | 8.958 | 6.890 | 8.958 | 5.054 | 2,445 |
| 2023-10-23 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-10-20 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-10-19 | 8.958 | 8.958 | 6.870 | 8.958 | 5.054 | 1,491 |
| 2023-10-18 | 8.958 | 8.958 | 6.760 | 8.958 | 5.054 | 15,062 |
| 2023-10-17 | 8.958 | 8.958 | 6.690 | 8.958 | 5.054 | 5,398 |
| 2023-10-16 | 8.958 | 8.958 | 6.740 | 8.958 | 5.054 | 1,711 |
| 2023-10-13 | 8.958 | 8.958 | 6.570 | 8.958 | 5.054 | 30,290 |
| 2023-10-12 | 8.958 | 8.958 | 6.630 | 8.958 | 5.054 | 6,678 |
| 2023-10-11 | 8.958 | 8.958 | 6.690 | 8.958 | 5.054 | 1,466 |
| 2023-10-10 | 8.958 | 8.958 | 6.580 | 8.958 | 5.054 | 6,966 |
| 2023-10-09 | 8.958 | 8.958 | 6.600 | 8.958 | 5.054 | 10,024 |
| 2023-10-06 | 8.958 | 8.958 | 6.670 | 8.958 | 5.054 | 5,428 |
| 2023-10-05 | 8.958 | 8.958 | 6.869 | 8.958 | 5.054 | 842 |
| 2023-10-04 | 8.958 | 8.958 | 6.659 | 8.958 | 5.054 | 3,352 |
| 2023-10-03 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-10-02 | 8.958 | 8.958 | 8.958 | 8.958 | 5.054 | 0 |
| 2023-09-29 | 8.958 | 8.958 | 6.960 | 8.958 | 5.054 | 375 |
| 2023-09-28 | 8.958 | 8.958 | 6.970 | 8.958 | 5.054 | 871 |
| 2023-09-27 | 8.958 | 8.958 | 7.040 | 8.958 | 5.054 | 4,992 |
| 2023-09-26 | 8.958 | 8.958 | 6.940 | 8.958 | 5.054 | 9,089 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 1.9000 NOK |
| 2025-05-23 | 1.5000 NOK |
| 2024-10-23 | 0.6000 NOK |
| 2024-05-24 | 0.7000 NOK |
| 2023-05-26 | 0.2000 NOK |
| 2022-05-25 | 0.4200 NOK |
| 2021-11-12 | 0.1500 NOK |
| 2019-05-27 | 0.4500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.