B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 8.958 | 24.250 | 8.958 | 8.958 | 8.958 | 5,034 |
| 2026-07-28 | 8.958 | 24.325 | 8.958 | 8.958 | 8.958 | 4,347 |
| 2026-07-27 | 8.958 | 8.958 | 8.958 | 8.958 | 8.958 | 0 |
| 2026-07-24 | 8.958 | 23.950 | 8.958 | 8.958 | 8.958 | 1,239 |
| 2026-07-23 | 8.958 | 23.900 | 8.958 | 8.958 | 8.958 | 1 |
| 2026-07-22 | 8.958 | 24.100 | 8.958 | 8.958 | 8.958 | 2,231 |
| 2026-07-21 | 24.250 | 24.250 | 24.000 | 24.000 | 24.000 | 2,384 |
| 2026-07-20 | 23.850 | 23.950 | 23.700 | 23.700 | 23.700 | 476 |
| 2026-07-17 | 8.958 | 24.200 | 8.958 | 8.958 | 8.958 | 45,416 |
| 2026-07-16 | 8.958 | 24.950 | 8.958 | 8.958 | 8.958 | 14,720 |
| 2026-07-15 | 8.958 | 24.875 | 8.958 | 8.958 | 8.958 | 10,871 |
| 2026-07-14 | 24.550 | 24.550 | 24.350 | 24.350 | 24.350 | 28 |
| 2026-07-13 | 24.250 | 24.800 | 24.250 | 24.500 | 24.500 | 12,234 |
| 2026-07-10 | 8.958 | 24.600 | 8.958 | 8.958 | 8.958 | 119,805 |
| 2026-07-09 | 8.958 | 24.900 | 8.958 | 8.958 | 8.958 | 54,791 |
| 2026-07-08 | 8.958 | 24.800 | 8.958 | 8.958 | 8.958 | 972 |
| 2026-07-07 | 25.200 | 25.250 | 24.750 | 24.750 | 24.750 | 70,199 |
| 2026-07-06 | 24.350 | 24.950 | 24.350 | 24.950 | 24.950 | 783 |
| 2026-07-03 | 8.958 | 24.500 | 8.958 | 8.958 | 8.958 | 254 |
| 2026-07-02 | 8.958 | 24.000 | 8.958 | 8.958 | 8.958 | 49,325 |
| 2026-07-01 | 8.958 | 23.800 | 8.958 | 8.958 | 8.958 | 202,306 |
| 2026-06-30 | 23.650 | 24.100 | 23.650 | 23.950 | 23.950 | 6,075 |
| 2026-06-29 | 23.150 | 23.450 | 23.150 | 23.400 | 23.400 | 22,986 |
| 2026-06-26 | 8.958 | 22.800 | 8.958 | 8.958 | 8.958 | 2,785 |
| 2026-06-25 | 8.958 | 22.850 | 8.958 | 8.958 | 8.958 | 47 |
| 2026-06-24 | 8.958 | 22.750 | 8.958 | 8.958 | 8.958 | 51,603 |
| 2026-06-23 | 22.250 | 22.650 | 22.175 | 22.490 | 22.490 | 45,585 |
| 2026-06-22 | 22.350 | 22.650 | 22.350 | 22.650 | 22.650 | 664 |
| 2026-06-19 | 8.958 | 22.150 | 8.958 | 8.958 | 8.958 | 6,808 |
| 2026-06-18 | 8.958 | 22.150 | 8.958 | 8.958 | 8.958 | 1,920 |
| 2026-06-17 | 8.958 | 22.100 | 8.958 | 8.958 | 8.958 | 12,820 |
| 2026-06-16 | 22.000 | 22.000 | 21.700 | 21.800 | 21.800 | 10,059 |
| 2026-06-15 | 22.500 | 22.600 | 21.750 | 21.800 | 21.800 | 157,337 |
| 2026-06-12 | 8.958 | 22.150 | 8.958 | 8.958 | 8.958 | 37,680 |
| 2026-06-11 | 8.958 | 22.100 | 8.958 | 8.958 | 8.958 | 31,655 |
| 2026-06-10 | 8.958 | 21.900 | 8.958 | 8.958 | 8.958 | 646 |
| 2026-06-09 | 21.600 | 21.700 | 21.550 | 21.550 | 21.550 | 11,412 |
| 2026-06-08 | 21.650 | 22.100 | 21.650 | 21.750 | 21.750 | 2,753 |
| 2026-06-05 | 8.958 | 21.700 | 8.958 | 8.958 | 8.958 | 1,149 |
| 2026-06-04 | 8.958 | 21.500 | 8.958 | 8.958 | 8.958 | 10,109 |
| 2026-06-03 | 8.958 | 21.800 | 8.958 | 8.958 | 8.958 | 110,846 |
| 2026-06-02 | 21.450 | 21.750 | 21.450 | 21.600 | 21.600 | 1,319 |
| 2026-06-01 | 22.200 | 22.450 | 21.550 | 21.550 | 21.550 | 2,621 |
| 2026-05-29 | 8.958 | 22.850 | 8.958 | 8.958 | 8.958 | 5,626 |
| 2026-05-28 | 8.958 | 22.875 | 8.958 | 8.958 | 8.958 | 3,458 |
| 2026-05-27 | 8.958 | 23.200 | 8.958 | 8.958 | 8.958 | 8,376 |
| 2026-05-26 | 22.050 | 23.200 | 22.050 | 23.200 | 23.200 | 24,013 |
| 2026-05-22 | 8.958 | 24.550 | 8.958 | 8.958 | 7.058 | 883,605 |
| 2026-05-21 | 8.958 | 24.800 | 8.958 | 8.958 | 7.058 | 267,578 |
| 2026-05-20 | 8.958 | 23.650 | 8.958 | 8.958 | 7.058 | 207,793 |
| 2026-05-19 | 8.958 | 23.550 | 8.958 | 8.958 | 7.058 | 25,142 |
| 2026-05-18 | 8.958 | 23.550 | 8.958 | 8.958 | 7.058 | 5,853 |
| 2026-05-15 | 8.958 | 23.750 | 8.958 | 8.958 | 7.058 | 4,963 |
| 2026-05-14 | 8.958 | 8.958 | 8.958 | 8.958 | 7.058 | 0 |
| 2026-05-13 | 8.958 | 23.650 | 8.958 | 8.958 | 7.058 | 12,644 |
| 2026-05-12 | 8.958 | 23.600 | 8.958 | 8.958 | 7.058 | 10,517 |
| 2026-05-11 | 8.958 | 23.800 | 8.958 | 8.958 | 7.058 | 9,793 |
| 2026-05-08 | 8.958 | 24.100 | 8.958 | 8.958 | 7.058 | 4,115 |
| 2026-05-07 | 8.958 | 24.050 | 8.958 | 8.958 | 7.058 | 2,936 |
| 2026-05-06 | 8.958 | 23.750 | 8.958 | 8.958 | 7.058 | 3,536 |
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.