B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 8.958 | 8.958 | 8.958 | 8.958 | 4.709 | 0 |
| 2022-04-13 | 8.958 | 8.958 | 8.820 | 8.958 | 4.709 | 4,624 |
| 2022-04-12 | 8.958 | 8.958 | 8.750 | 8.958 | 4.709 | 11,475 |
| 2022-04-11 | 8.958 | 8.958 | 8.820 | 8.958 | 4.709 | 3,928 |
| 2022-04-08 | 8.958 | 8.980 | 8.950 | 8.958 | 4.709 | 11,958 |
| 2022-04-07 | 8.958 | 8.990 | 8.890 | 8.958 | 4.709 | 3,365 |
| 2022-04-06 | 8.958 | 9.090 | 8.958 | 8.958 | 4.709 | 9,576 |
| 2022-04-05 | 8.958 | 9.140 | 8.958 | 8.958 | 4.709 | 19,026 |
| 2022-04-04 | 8.958 | 9.040 | 8.958 | 8.958 | 4.709 | 2,116 |
| 2022-04-01 | 8.958 | 9.370 | 8.958 | 8.958 | 4.709 | 18,879 |
| 2022-03-31 | 8.958 | 9.490 | 8.958 | 8.958 | 4.709 | 35,962 |
| 2022-03-30 | 8.958 | 9.590 | 8.958 | 8.958 | 4.709 | 63,214 |
| 2022-03-29 | 8.958 | 9.470 | 8.958 | 8.958 | 4.709 | 16,563 |
| 2022-03-28 | 8.958 | 9.485 | 8.958 | 8.958 | 4.709 | 791 |
| 2022-03-25 | 8.958 | 9.440 | 8.958 | 8.958 | 4.709 | 778 |
| 2022-03-24 | 8.958 | 9.395 | 8.958 | 8.958 | 4.709 | 2,952 |
| 2022-03-23 | 8.958 | 9.445 | 8.958 | 8.958 | 4.709 | 4,100 |
| 2022-03-22 | 8.958 | 9.620 | 8.958 | 8.958 | 4.709 | 4,327 |
| 2022-03-21 | 8.958 | 9.520 | 8.958 | 8.958 | 4.709 | 12,663 |
| 2022-03-18 | 8.958 | 9.605 | 8.958 | 8.958 | 4.709 | 20,993 |
| 2022-03-17 | 8.958 | 9.685 | 8.958 | 8.958 | 4.709 | 17,337 |
| 2022-03-16 | 8.958 | 9.600 | 8.958 | 8.958 | 4.709 | 24,074 |
| 2022-03-15 | 8.958 | 9.500 | 8.958 | 8.958 | 4.709 | 42,362 |
| 2022-03-14 | 8.958 | 9.405 | 8.958 | 8.958 | 4.709 | 6,774 |
| 2022-03-11 | 8.958 | 9.130 | 8.958 | 8.958 | 4.709 | 12,269 |
| 2022-03-10 | 8.958 | 9.125 | 8.958 | 8.958 | 4.709 | 36,751 |
| 2022-03-09 | 8.958 | 9.290 | 8.958 | 8.958 | 4.709 | 69,228 |
| 2022-03-08 | 8.958 | 9.115 | 8.475 | 8.958 | 4.709 | 41,785 |
| 2022-03-07 | 8.958 | 8.958 | 8.470 | 8.958 | 4.709 | 16,038 |
| 2022-03-04 | 8.958 | 9.180 | 8.958 | 8.958 | 4.709 | 9,921 |
| 2022-03-03 | 8.958 | 9.400 | 8.958 | 8.958 | 4.709 | 8,335 |
| 2022-03-02 | 8.958 | 9.400 | 8.958 | 8.958 | 4.709 | 34,407 |
| 2022-03-01 | 8.958 | 9.690 | 8.958 | 8.958 | 4.709 | 5,526 |
| 2022-02-28 | 8.958 | 9.670 | 8.958 | 8.958 | 4.709 | 1,432 |
| 2022-02-25 | 8.958 | 10.030 | 8.958 | 8.958 | 4.709 | 21,261 |
| 2022-02-24 | 8.958 | 9.990 | 8.958 | 8.958 | 4.709 | 18,931 |
| 2022-02-23 | 8.958 | 10.460 | 8.958 | 8.958 | 4.709 | 13,651 |
| 2022-02-22 | 8.958 | 10.295 | 8.958 | 8.958 | 4.709 | 74,382 |
| 2022-02-21 | 8.958 | 10.340 | 8.958 | 8.958 | 4.709 | 52,132 |
| 2022-02-18 | 8.958 | 10.010 | 8.958 | 8.958 | 4.709 | 65,388 |
| 2022-02-17 | 8.958 | 10.180 | 8.958 | 8.958 | 4.709 | 138,920 |
| 2022-02-16 | 8.958 | 10.110 | 8.958 | 8.958 | 4.709 | 27,565 |
| 2022-02-15 | 8.958 | 10.050 | 8.958 | 8.958 | 4.709 | 13,161 |
| 2022-02-14 | 8.958 | 10.080 | 8.958 | 8.958 | 4.709 | 75,644 |
| 2022-02-11 | 8.958 | 10.140 | 8.958 | 8.958 | 4.709 | 36,173 |
| 2022-02-10 | 8.958 | 9.855 | 8.958 | 8.958 | 4.709 | 18,356 |
| 2022-02-09 | 8.958 | 10.100 | 8.958 | 8.958 | 4.709 | 21,220 |
| 2022-02-08 | 8.958 | 9.800 | 8.958 | 8.958 | 4.709 | 327 |
| 2022-02-07 | 8.958 | 9.790 | 8.958 | 8.958 | 4.709 | 18,034 |
| 2022-02-04 | 8.958 | 9.693 | 8.958 | 8.958 | 4.709 | 1,830 |
| 2022-02-03 | 8.958 | 9.740 | 8.958 | 8.958 | 4.709 | 11 |
| 2022-02-02 | 8.958 | 9.930 | 8.958 | 8.958 | 4.709 | 5,628 |
| 2022-02-01 | 8.958 | 9.830 | 8.958 | 8.958 | 4.709 | 12,515 |
| 2022-01-31 | 8.958 | 9.590 | 8.958 | 8.958 | 4.709 | 5,004 |
| 2022-01-28 | 8.958 | 9.690 | 8.958 | 8.958 | 4.709 | 40,062 |
| 2022-01-27 | 8.958 | 9.875 | 8.958 | 8.958 | 4.709 | 17,698 |
| 2022-01-26 | 8.958 | 9.800 | 8.958 | 8.958 | 4.709 | 46,398 |
| 2022-01-25 | 8.958 | 9.495 | 8.958 | 8.958 | 4.709 | 9,399 |
| 2022-01-24 | 8.958 | 9.790 | 8.958 | 8.958 | 4.709 | 127,799 |
| 2022-01-21 | 8.958 | 9.840 | 8.958 | 8.958 | 4.709 | 7,952 |
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.