B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 8.958 | 8.958 | 7.630 | 8.958 | 4.941 | 11,022 |
| 2023-01-04 | 8.958 | 8.958 | 7.750 | 8.958 | 4.941 | 14,349 |
| 2023-01-03 | 8.958 | 8.958 | 7.520 | 8.958 | 4.941 | 65,283 |
| 2022-12-30 | 8.958 | 8.958 | 7.860 | 8.958 | 4.941 | 4,541 |
| 2022-12-29 | 8.958 | 8.958 | 7.890 | 8.958 | 4.941 | 545 |
| 2022-12-28 | 8.958 | 8.958 | 7.800 | 8.958 | 4.941 | 5,371 |
| 2022-12-23 | 8.958 | 8.958 | 7.960 | 8.958 | 4.941 | 9,008 |
| 2022-12-22 | 8.958 | 8.958 | 8.070 | 8.958 | 4.941 | 16,173 |
| 2022-12-21 | 8.958 | 8.958 | 8.000 | 8.958 | 4.941 | 48,827 |
| 2022-12-20 | 8.958 | 8.958 | 7.790 | 8.958 | 4.941 | 144 |
| 2022-12-19 | 8.958 | 8.958 | 7.930 | 8.958 | 4.941 | 2,202 |
| 2022-12-16 | 8.958 | 8.958 | 7.960 | 8.958 | 4.941 | 19,380 |
| 2022-12-15 | 8.958 | 8.958 | 8.080 | 8.958 | 4.941 | 1,669 |
| 2022-12-14 | 8.958 | 8.958 | 8.080 | 8.958 | 4.941 | 3,976 |
| 2022-12-13 | 8.958 | 8.958 | 8.130 | 8.958 | 4.941 | 46,281 |
| 2022-12-12 | 8.958 | 8.958 | 8.180 | 8.958 | 4.941 | 8,161 |
| 2022-12-09 | 8.958 | 8.958 | 8.240 | 8.958 | 4.941 | 9,966 |
| 2022-12-08 | 8.958 | 8.958 | 8.150 | 8.958 | 4.941 | 8,502 |
| 2022-12-07 | 8.958 | 8.958 | 8.130 | 8.958 | 4.941 | 4,746 |
| 2022-12-06 | 8.958 | 8.958 | 8.300 | 8.958 | 4.941 | 7,238 |
| 2022-12-05 | 8.958 | 8.958 | 8.330 | 8.958 | 4.941 | 31,434 |
| 2022-12-02 | 8.958 | 8.958 | 8.740 | 8.958 | 4.941 | 25,000 |
| 2022-12-01 | 8.958 | 8.958 | 8.640 | 8.958 | 4.941 | 12,926 |
| 2022-11-30 | 8.958 | 8.958 | 8.620 | 8.958 | 4.941 | 12,216 |
| 2022-11-29 | 8.958 | 8.958 | 8.432 | 8.958 | 4.941 | 5,540 |
| 2022-11-28 | 8.958 | 8.958 | 8.400 | 8.958 | 4.941 | 19,188 |
| 2022-11-25 | 8.958 | 8.958 | 8.390 | 8.958 | 4.941 | 2,699 |
| 2022-11-24 | 8.958 | 8.958 | 8.390 | 8.958 | 4.941 | 3,493 |
| 2022-11-23 | 8.958 | 8.958 | 8.340 | 8.958 | 4.941 | 6,700 |
| 2022-11-22 | 8.958 | 8.958 | 8.250 | 8.958 | 4.941 | 36,056 |
| 2022-11-21 | 8.958 | 8.958 | 8.300 | 8.958 | 4.941 | 19,669 |
| 2022-11-18 | 8.958 | 8.958 | 8.435 | 8.958 | 4.941 | 8,053 |
| 2022-11-17 | 8.958 | 8.958 | 8.420 | 8.958 | 4.941 | 21,965 |
| 2022-11-16 | 8.958 | 8.958 | 8.240 | 8.958 | 4.941 | 92,026 |
| 2022-11-15 | 8.958 | 8.958 | 8.420 | 8.958 | 4.941 | 93,403 |
| 2022-11-14 | 8.958 | 8.958 | 8.420 | 8.958 | 4.941 | 68,120 |
| 2022-11-11 | 8.958 | 8.958 | 8.460 | 8.958 | 4.941 | 13,067 |
| 2022-11-10 | 8.958 | 8.958 | 8.290 | 8.958 | 4.941 | 10,547 |
| 2022-11-09 | 8.958 | 8.958 | 8.290 | 8.958 | 4.941 | 5,140 |
| 2022-11-08 | 8.958 | 8.958 | 8.310 | 8.958 | 4.941 | 24,527 |
| 2022-11-07 | 8.958 | 8.958 | 8.050 | 8.958 | 4.941 | 66,248 |
| 2022-11-04 | 8.958 | 8.958 | 7.910 | 8.958 | 4.941 | 21,788 |
| 2022-11-03 | 8.958 | 8.958 | 7.700 | 8.958 | 4.941 | 3,500 |
| 2022-11-02 | 8.958 | 8.958 | 7.700 | 8.958 | 4.941 | 20,075 |
| 2022-11-01 | 8.958 | 8.958 | 7.850 | 8.958 | 4.941 | 320 |
| 2022-10-31 | 8.958 | 8.958 | 7.820 | 8.958 | 4.941 | 20,330 |
| 2022-10-28 | 8.958 | 8.958 | 7.760 | 8.958 | 4.941 | 3,626 |
| 2022-10-27 | 8.958 | 8.958 | 7.560 | 8.958 | 4.941 | 29,223 |
| 2022-10-26 | 8.958 | 8.958 | 7.500 | 8.958 | 4.941 | 12,424 |
| 2022-10-25 | 8.958 | 8.958 | 7.400 | 8.958 | 4.941 | 2,740 |
| 2022-10-24 | 8.958 | 8.958 | 7.460 | 8.958 | 4.941 | 14,512 |
| 2022-10-21 | 8.958 | 8.958 | 7.350 | 8.958 | 4.941 | 29,378 |
| 2022-10-20 | 8.958 | 8.958 | 7.370 | 8.958 | 4.941 | 8,998 |
| 2022-10-19 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2022-10-18 | 8.958 | 8.958 | 7.250 | 8.958 | 4.941 | 19,391 |
| 2022-10-17 | 8.958 | 8.958 | 7.060 | 8.958 | 4.941 | 18,601 |
| 2022-10-14 | 8.958 | 8.958 | 7.160 | 8.958 | 4.941 | 28,002 |
| 2022-10-13 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2022-10-12 | 8.958 | 8.958 | 6.920 | 8.958 | 4.941 | 73,061 |
| 2022-10-11 | 8.958 | 8.958 | 7.100 | 8.958 | 4.941 | 108,078 |
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.