B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 8.958 | 8.958 | 8.440 | 8.958 | 4.941 | 4,021 |
| 2022-07-13 | 8.958 | 8.958 | 8.590 | 8.958 | 4.941 | 4,917 |
| 2022-07-12 | 8.958 | 8.958 | 8.550 | 8.958 | 4.941 | 14,307 |
| 2022-07-11 | 8.958 | 8.958 | 8.330 | 8.958 | 4.941 | 3,144 |
| 2022-07-08 | 8.958 | 8.958 | 8.320 | 8.958 | 4.941 | 18,276 |
| 2022-07-07 | 8.958 | 8.958 | 8.040 | 8.958 | 4.941 | 11,108 |
| 2022-07-06 | 8.958 | 8.958 | 7.760 | 8.958 | 4.941 | 2,012 |
| 2022-07-05 | 8.958 | 8.958 | 7.700 | 8.958 | 4.941 | 12,024 |
| 2022-07-04 | 8.958 | 8.958 | 7.570 | 8.958 | 4.941 | 2,888 |
| 2022-07-01 | 8.958 | 8.958 | 7.550 | 8.958 | 4.941 | 9,221 |
| 2022-06-30 | 8.958 | 8.958 | 7.540 | 8.958 | 4.941 | 4,980 |
| 2022-06-29 | 8.958 | 8.958 | 7.760 | 8.958 | 4.941 | 806 |
| 2022-06-28 | 8.958 | 8.958 | 7.340 | 8.958 | 4.941 | 5,698 |
| 2022-06-27 | 8.958 | 8.958 | 7.475 | 8.958 | 4.941 | 201 |
| 2022-06-24 | 8.958 | 8.958 | 7.480 | 8.958 | 4.941 | 16,425 |
| 2022-06-23 | 8.958 | 8.958 | 7.510 | 8.958 | 4.941 | 3,308 |
| 2022-06-22 | 8.958 | 8.958 | 7.620 | 8.958 | 4.941 | 7,566 |
| 2022-06-21 | 8.958 | 8.958 | 7.770 | 8.958 | 4.941 | 1,353 |
| 2022-06-20 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2022-06-17 | 8.958 | 8.958 | 7.910 | 8.958 | 4.941 | 20,081 |
| 2022-06-16 | 8.958 | 8.958 | 7.820 | 8.958 | 4.941 | 21,804 |
| 2022-06-15 | 8.958 | 8.958 | 8.150 | 8.958 | 4.941 | 2,956 |
| 2022-06-14 | 8.958 | 8.958 | 8.010 | 8.958 | 4.941 | 1,440 |
| 2022-06-13 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2022-06-10 | 8.958 | 8.958 | 8.350 | 8.958 | 4.941 | 29,667 |
| 2022-06-09 | 8.958 | 8.958 | 8.520 | 8.958 | 4.941 | 4,528 |
| 2022-06-08 | 8.958 | 8.958 | 8.550 | 8.958 | 4.941 | 7,001 |
| 2022-06-07 | 8.958 | 8.958 | 8.570 | 8.958 | 4.941 | 21,628 |
| 2022-06-06 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2022-06-01 | 8.958 | 8.958 | 8.620 | 8.958 | 4.941 | 4,684 |
| 2022-05-31 | 8.958 | 8.958 | 8.530 | 8.958 | 4.941 | 8,393 |
| 2022-05-30 | 8.958 | 8.958 | 8.500 | 8.958 | 4.941 | 30,919 |
| 2022-05-27 | 8.958 | 8.958 | 8.160 | 8.958 | 4.941 | 115,791 |
| 2022-05-26 | 8.958 | 8.958 | 8.958 | 8.958 | 4.941 | 0 |
| 2022-05-25 | 8.958 | 8.958 | 8.100 | 8.958 | 4.941 | 37,854 |
| 2022-05-24 | 8.958 | 8.958 | 8.958 | 8.958 | 4.709 | 0 |
| 2022-05-23 | 8.958 | 8.958 | 8.610 | 8.958 | 4.709 | 4,204 |
| 2022-05-20 | 8.958 | 8.958 | 8.620 | 8.958 | 4.709 | 42,759 |
| 2022-05-19 | 8.958 | 8.958 | 8.390 | 8.958 | 4.709 | 7,791 |
| 2022-05-18 | 8.958 | 8.958 | 8.280 | 8.958 | 4.709 | 23,650 |
| 2022-05-17 | 8.958 | 8.958 | 8.958 | 8.958 | 4.709 | 0 |
| 2022-05-16 | 8.958 | 8.958 | 8.300 | 8.958 | 4.709 | 2,369 |
| 2022-05-13 | 8.958 | 8.958 | 8.150 | 8.958 | 4.709 | 42,483 |
| 2022-05-12 | 8.958 | 8.958 | 8.370 | 8.958 | 4.709 | 9,876 |
| 2022-05-11 | 8.958 | 8.958 | 8.685 | 8.958 | 4.709 | 5,198 |
| 2022-05-10 | 8.958 | 8.958 | 8.540 | 8.958 | 4.709 | 13,197 |
| 2022-05-09 | 8.958 | 8.958 | 8.570 | 8.958 | 4.709 | 21,876 |
| 2022-05-06 | 8.958 | 8.958 | 8.850 | 8.958 | 4.709 | 62,933 |
| 2022-05-05 | 8.958 | 8.958 | 8.820 | 8.958 | 4.709 | 19,269 |
| 2022-05-04 | 8.958 | 8.958 | 8.770 | 8.958 | 4.709 | 22,013 |
| 2022-05-03 | 8.958 | 8.958 | 8.680 | 8.958 | 4.709 | 14,228 |
| 2022-04-29 | 8.958 | 8.960 | 8.920 | 8.958 | 4.709 | 9,977 |
| 2022-04-28 | 8.958 | 8.960 | 8.958 | 8.958 | 4.709 | 2,182 |
| 2022-04-27 | 8.958 | 8.958 | 8.670 | 8.958 | 4.709 | 27,254 |
| 2022-04-26 | 8.958 | 8.958 | 8.570 | 8.958 | 4.709 | 19,558 |
| 2022-04-25 | 8.958 | 8.958 | 8.510 | 8.958 | 4.709 | 1,231 |
| 2022-04-22 | 8.958 | 8.958 | 8.700 | 8.958 | 4.709 | 1,569 |
| 2022-04-21 | 8.958 | 8.970 | 8.820 | 8.958 | 4.709 | 14,463 |
| 2022-04-20 | 8.958 | 8.958 | 8.680 | 8.958 | 4.709 | 16,270 |
| 2022-04-19 | 8.958 | 8.958 | 8.750 | 8.958 | 4.709 | 20,856 |
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.