B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 8.958 | 8.958 | 7.180 | 8.958 | 4.941 | 21,791 |
| 2022-10-07 | 8.958 | 8.958 | 7.170 | 8.958 | 4.941 | 28,467 |
| 2022-10-06 | 8.958 | 8.958 | 7.520 | 8.958 | 4.941 | 5,000 |
| 2022-10-05 | 8.958 | 8.958 | 7.550 | 8.958 | 4.941 | 48 |
| 2022-10-04 | 8.958 | 8.958 | 7.536 | 8.958 | 4.941 | 2,603 |
| 2022-10-03 | 8.958 | 8.958 | 7.550 | 8.958 | 4.941 | 10,894 |
| 2022-09-30 | 8.958 | 8.958 | 7.320 | 8.958 | 4.941 | 429 |
| 2022-09-29 | 8.958 | 8.958 | 7.260 | 8.958 | 4.941 | 8,388 |
| 2022-09-28 | 8.958 | 8.958 | 7.320 | 8.958 | 4.941 | 94,031 |
| 2022-09-27 | 8.958 | 8.958 | 7.790 | 8.958 | 4.941 | 21,707 |
| 2022-09-26 | 8.958 | 8.958 | 7.750 | 8.958 | 4.941 | 20,446 |
| 2022-09-23 | 8.958 | 8.958 | 8.080 | 8.958 | 4.941 | 28,403 |
| 2022-09-22 | 8.958 | 8.958 | 8.220 | 8.958 | 4.941 | 5,992 |
| 2022-09-21 | 8.958 | 8.958 | 8.380 | 8.958 | 4.941 | 2,341 |
| 2022-09-20 | 8.958 | 8.958 | 8.330 | 8.958 | 4.941 | 43,012 |
| 2022-09-16 | 8.958 | 9.030 | 8.800 | 8.958 | 4.941 | 40,113 |
| 2022-09-15 | 8.958 | 9.070 | 8.958 | 8.958 | 4.941 | 32,239 |
| 2022-09-14 | 8.958 | 9.090 | 8.958 | 8.958 | 4.941 | 60 |
| 2022-09-13 | 8.958 | 9.250 | 8.958 | 8.958 | 4.941 | 13,280 |
| 2022-09-12 | 8.958 | 9.240 | 8.958 | 8.958 | 4.941 | 469 |
| 2022-09-09 | 8.958 | 9.160 | 8.958 | 8.958 | 4.941 | 15,287 |
| 2022-09-08 | 8.958 | 8.958 | 8.710 | 8.958 | 4.941 | 5,089 |
| 2022-09-07 | 8.958 | 8.958 | 8.710 | 8.958 | 4.941 | 50,578 |
| 2022-09-06 | 8.958 | 9.000 | 8.760 | 8.958 | 4.941 | 40,172 |
| 2022-09-05 | 8.958 | 9.000 | 8.850 | 8.958 | 4.941 | 24,737 |
| 2022-09-02 | 8.958 | 9.100 | 8.958 | 8.958 | 4.941 | 10,620 |
| 2022-09-01 | 8.958 | 9.090 | 8.958 | 8.958 | 4.941 | 16,735 |
| 2022-08-31 | 8.958 | 9.060 | 8.958 | 8.958 | 4.941 | 3,525 |
| 2022-08-30 | 8.958 | 8.958 | 8.810 | 8.958 | 4.941 | 1,836 |
| 2022-08-26 | 8.958 | 8.970 | 8.900 | 8.958 | 4.941 | 15,167 |
| 2022-08-25 | 8.958 | 8.980 | 8.680 | 8.958 | 4.941 | 30,920 |
| 2022-08-24 | 8.958 | 8.958 | 8.730 | 8.958 | 4.941 | 2,725 |
| 2022-08-23 | 8.958 | 8.980 | 8.440 | 8.958 | 4.941 | 99,167 |
| 2022-08-22 | 8.958 | 9.560 | 8.958 | 8.958 | 4.941 | 31,812 |
| 2022-08-19 | 8.958 | 9.700 | 8.958 | 8.958 | 4.941 | 17,113 |
| 2022-08-18 | 8.958 | 9.670 | 8.958 | 8.958 | 4.941 | 12,198 |
| 2022-08-17 | 8.958 | 9.610 | 8.958 | 8.958 | 4.941 | 8,676 |
| 2022-08-16 | 8.958 | 9.640 | 8.958 | 8.958 | 4.941 | 10,125 |
| 2022-08-15 | 8.958 | 9.430 | 8.958 | 8.958 | 4.941 | 20,100 |
| 2022-08-12 | 8.958 | 9.430 | 8.958 | 8.958 | 4.941 | 3,967 |
| 2022-08-11 | 8.958 | 9.410 | 8.958 | 8.958 | 4.941 | 3,043 |
| 2022-08-10 | 8.958 | 9.260 | 8.958 | 8.958 | 4.941 | 21,526 |
| 2022-08-09 | 8.958 | 9.300 | 8.958 | 8.958 | 4.941 | 9,754 |
| 2022-08-08 | 8.958 | 9.320 | 8.958 | 8.958 | 4.941 | 24,608 |
| 2022-08-05 | 8.958 | 9.250 | 8.958 | 8.958 | 4.941 | 8,926 |
| 2022-08-04 | 8.958 | 9.140 | 8.958 | 8.958 | 4.941 | 5,585 |
| 2022-08-03 | 8.958 | 9.230 | 8.958 | 8.958 | 4.941 | 3,042 |
| 2022-08-02 | 8.958 | 9.060 | 8.958 | 8.958 | 4.941 | 12,857 |
| 2022-08-01 | 8.958 | 9.230 | 8.910 | 8.958 | 4.941 | 9,926 |
| 2022-07-29 | 8.958 | 9.220 | 8.958 | 8.958 | 4.941 | 20,635 |
| 2022-07-28 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2022-07-27 | 8.958 | 9.170 | 8.958 | 8.958 | 4.941 | 1,107 |
| 2022-07-26 | 8.958 | 9.270 | 8.958 | 8.958 | 4.941 | 15,423 |
| 2022-07-25 | 8.958 | 9.290 | 8.958 | 8.958 | 4.941 | 2,264 |
| 2022-07-22 | 8.958 | 9.120 | 8.958 | 8.958 | 4.941 | 3,984 |
| 2022-07-21 | 8.958 | 9.070 | 8.958 | 8.958 | 4.941 | 7,154 |
| 2022-07-20 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2022-07-19 | 8.958 | 9.080 | 8.958 | 8.958 | 4.941 | 5,125 |
| 2022-07-18 | 8.958 | 8.958 | 8.690 | 8.958 | 4.941 | 48,391 |
| 2022-07-15 | 8.958 | 8.958 | 8.460 | 8.958 | 4.941 | 13,990 |
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.