B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 8.958 | 8.958 | 6.540 | 8.958 | 5.054 | 8,695 |
| 2023-06-29 | 8.958 | 8.958 | 6.370 | 8.958 | 5.054 | 16,231 |
| 2023-06-28 | 8.958 | 8.958 | 6.420 | 8.958 | 5.054 | 141,921 |
| 2023-06-27 | 8.958 | 8.958 | 6.625 | 8.958 | 5.054 | 134,079 |
| 2023-06-26 | 8.958 | 8.958 | 6.580 | 8.958 | 5.054 | 19,772 |
| 2023-06-23 | 8.958 | 8.958 | 6.840 | 8.958 | 5.054 | 3,074 |
| 2023-06-22 | 8.958 | 8.958 | 6.820 | 8.958 | 5.054 | 37,259 |
| 2023-06-21 | 8.958 | 8.958 | 6.810 | 8.958 | 5.054 | 20,012 |
| 2023-06-20 | 8.958 | 8.958 | 6.980 | 8.958 | 5.054 | 1,410 |
| 2023-06-19 | 8.958 | 8.958 | 7.180 | 8.958 | 5.054 | 1,906 |
| 2023-06-16 | 8.958 | 8.958 | 7.240 | 8.958 | 5.054 | 10,273 |
| 2023-06-15 | 8.958 | 8.958 | 7.210 | 8.958 | 5.054 | 3,113 |
| 2023-06-14 | 8.958 | 8.958 | 7.191 | 8.958 | 5.054 | 1,198 |
| 2023-06-13 | 8.958 | 8.958 | 7.181 | 8.958 | 5.054 | 5,435 |
| 2023-06-12 | 8.958 | 8.958 | 7.240 | 8.958 | 5.054 | 3,233 |
| 2023-06-09 | 8.958 | 8.958 | 7.320 | 8.958 | 5.054 | 10,152 |
| 2023-06-08 | 8.958 | 8.958 | 7.367 | 8.958 | 5.054 | 7,440 |
| 2023-06-07 | 8.958 | 8.958 | 7.330 | 8.958 | 5.054 | 21,499 |
| 2023-06-06 | 8.958 | 8.958 | 7.350 | 8.958 | 5.054 | 390 |
| 2023-06-05 | 8.958 | 8.958 | 7.360 | 8.958 | 5.054 | 1,334 |
| 2023-06-02 | 8.958 | 8.958 | 7.340 | 8.958 | 5.054 | 3,097 |
| 2023-06-01 | 8.958 | 8.958 | 7.320 | 8.958 | 5.054 | 26,091 |
| 2023-05-31 | 8.958 | 8.958 | 7.340 | 8.958 | 5.054 | 7,231 |
| 2023-05-30 | 8.958 | 8.958 | 7.380 | 8.958 | 5.054 | 19,855 |
| 2023-05-26 | 8.958 | 8.958 | 7.300 | 8.958 | 5.054 | 53,989 |
| 2023-05-25 | 8.958 | 8.958 | 7.550 | 8.958 | 4.941 | 20,990 |
| 2023-05-24 | 8.958 | 8.958 | 7.520 | 8.958 | 4.941 | 3,022 |
| 2023-05-23 | 8.958 | 8.958 | 7.510 | 8.958 | 4.941 | 52,848 |
| 2023-05-22 | 8.958 | 8.958 | 7.460 | 8.958 | 4.941 | 9,197 |
| 2023-05-19 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2023-05-18 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2023-05-17 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2023-05-16 | 8.958 | 8.958 | 7.371 | 8.958 | 4.941 | 1,033 |
| 2023-05-15 | 8.958 | 8.958 | 7.280 | 8.958 | 4.941 | 1,859 |
| 2023-05-12 | 8.958 | 8.958 | 7.230 | 8.958 | 4.941 | 4,520 |
| 2023-05-11 | 8.958 | 8.958 | 7.360 | 8.958 | 4.941 | 16,950 |
| 2023-05-10 | 8.958 | 8.958 | 7.260 | 8.958 | 4.941 | 200 |
| 2023-05-09 | 8.958 | 8.958 | 7.220 | 8.958 | 4.941 | 9,345 |
| 2023-05-05 | 8.958 | 8.958 | 7.320 | 8.958 | 4.941 | 1,595 |
| 2023-05-04 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2023-05-03 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2023-05-02 | 8.958 | 8.958 | 7.448 | 8.958 | 4.941 | 2,332 |
| 2023-04-28 | 8.958 | 8.958 | 7.320 | 8.958 | 4.941 | 14,169 |
| 2023-04-27 | 8.958 | 8.958 | 7.330 | 8.958 | 4.941 | 3,482 |
| 2023-04-26 | 8.958 | 8.958 | 7.280 | 8.958 | 4.941 | 16,181 |
| 2023-04-25 | 8.958 | 8.958 | 7.310 | 8.958 | 4.941 | 3,460 |
| 2023-04-24 | 8.958 | 8.958 | 7.270 | 8.958 | 4.941 | 21,347 |
| 2023-04-21 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2023-04-20 | 8.958 | 8.958 | 7.380 | 8.958 | 4.941 | 8,511 |
| 2023-04-19 | 8.958 | 8.958 | 7.370 | 8.958 | 4.941 | 1,258 |
| 2023-04-18 | 8.958 | 8.958 | 7.480 | 8.958 | 4.941 | 6,352 |
| 2023-04-17 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2023-04-14 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2023-04-13 | 8.958 | 8.958 | 7.400 | 8.958 | 4.941 | 1,874 |
| 2023-04-12 | 8.958 | 8.958 | 7.480 | 8.958 | 4.941 | 24,488 |
| 2023-04-11 | 8.958 | 8.958 | 7.560 | 8.958 | 4.941 | 1,905 |
| 2023-04-05 | 8.958 | 8.958 | 7.490 | 8.958 | 4.941 | 1,877 |
| 2023-04-04 | 8.958 | 8.958 | 7.390 | 8.958 | 4.941 | 18,026 |
| 2023-04-03 | 8.958 | 8.958 | 7.320 | 8.958 | 4.941 | 2,571 |
| 2023-03-31 | 8.958 | 8.958 | 7.300 | 8.958 | 4.941 | 15,450 |
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.