B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8.958 | 23.875 | 8.958 | 8.958 | 7.058 | 2,836 |
| 2026-05-01 | 8.958 | 8.958 | 8.958 | 8.958 | 7.058 | 0 |
| 2026-04-30 | 8.958 | 23.950 | 8.958 | 8.958 | 7.058 | 12,652 |
| 2026-04-29 | 8.958 | 24.500 | 8.958 | 8.958 | 7.058 | 1,463 |
| 2026-04-28 | 8.958 | 24.950 | 8.958 | 8.958 | 7.058 | 3 |
| 2026-04-27 | 8.958 | 24.950 | 8.958 | 8.958 | 7.058 | 9,239 |
| 2026-04-24 | 8.958 | 25.150 | 8.958 | 8.958 | 7.058 | 20,037 |
| 2026-04-23 | 8.958 | 25.000 | 8.958 | 8.958 | 7.058 | 56,901 |
| 2026-04-22 | 8.958 | 25.050 | 8.958 | 8.958 | 7.058 | 108,959 |
| 2026-04-21 | 8.958 | 25.100 | 8.958 | 8.958 | 7.058 | 1,024 |
| 2026-04-20 | 8.958 | 24.650 | 8.958 | 8.958 | 7.058 | 2,013 |
| 2026-04-17 | 8.958 | 24.650 | 8.958 | 8.958 | 7.058 | 4,955 |
| 2026-04-16 | 8.958 | 24.600 | 8.958 | 8.958 | 7.058 | 2,830 |
| 2026-04-15 | 8.958 | 24.750 | 8.958 | 8.958 | 7.058 | 26,845 |
| 2026-04-14 | 8.958 | 24.850 | 8.958 | 8.958 | 7.058 | 104,178 |
| 2026-04-13 | 8.958 | 24.950 | 8.958 | 8.958 | 7.058 | 965 |
| 2026-04-10 | 8.958 | 24.650 | 8.958 | 8.958 | 7.058 | 2,234 |
| 2026-04-09 | 8.958 | 24.300 | 8.958 | 8.958 | 7.058 | 85,087 |
| 2026-04-08 | 8.958 | 24.200 | 8.958 | 8.958 | 7.058 | 537 |
| 2026-04-07 | 8.958 | 23.850 | 8.958 | 8.958 | 7.058 | 474 |
| 2026-04-02 | 8.958 | 8.958 | 8.958 | 8.958 | 7.058 | 0 |
| 2026-04-01 | 8.958 | 23.900 | 8.958 | 8.958 | 7.058 | 128,330 |
| 2026-03-31 | 8.958 | 8.958 | 8.958 | 8.958 | 7.058 | 0 |
| 2026-03-30 | 8.958 | 23.150 | 8.958 | 8.958 | 7.058 | 131,970 |
| 2026-03-27 | 8.958 | 22.800 | 8.958 | 8.958 | 7.058 | 5,001 |
| 2026-03-26 | 8.958 | 23.250 | 8.958 | 8.958 | 7.058 | 59,943 |
| 2026-03-25 | 8.958 | 23.550 | 8.958 | 8.958 | 7.058 | 26,730 |
| 2026-03-24 | 8.958 | 23.250 | 8.958 | 8.958 | 7.058 | 3,281 |
| 2026-03-23 | 8.958 | 23.400 | 8.958 | 8.958 | 7.058 | 80,821 |
| 2026-03-20 | 8.958 | 23.250 | 8.958 | 8.958 | 7.058 | 6,697 |
| 2026-03-19 | 8.958 | 23.650 | 8.958 | 8.958 | 7.058 | 3,304 |
| 2026-03-18 | 8.958 | 24.275 | 8.958 | 8.958 | 7.058 | 10,359 |
| 2026-03-17 | 8.958 | 23.800 | 8.958 | 8.958 | 7.058 | 219,969 |
| 2026-03-16 | 8.958 | 24.350 | 8.958 | 8.958 | 7.058 | 268,637 |
| 2026-03-13 | 8.958 | 25.350 | 8.958 | 8.958 | 7.058 | 2,253 |
| 2026-03-12 | 8.958 | 25.400 | 8.958 | 8.958 | 7.058 | 73,782 |
| 2026-03-11 | 8.958 | 25.300 | 8.958 | 8.958 | 7.058 | 2,592 |
| 2026-03-10 | 8.958 | 25.400 | 8.958 | 8.958 | 7.058 | 78,793 |
| 2026-03-09 | 8.958 | 24.600 | 8.958 | 8.958 | 7.058 | 10,368 |
| 2026-03-06 | 8.958 | 25.200 | 8.958 | 8.958 | 7.058 | 991 |
| 2026-03-05 | 8.958 | 25.300 | 8.958 | 8.958 | 7.058 | 2,042 |
| 2026-03-04 | 8.958 | 25.350 | 8.958 | 8.958 | 7.058 | 31,571 |
| 2026-03-03 | 8.958 | 24.500 | 8.958 | 8.958 | 7.058 | 5,178 |
| 2026-03-02 | 8.958 | 24.850 | 8.958 | 8.958 | 7.058 | 477 |
| 2026-02-27 | 8.958 | 24.450 | 8.958 | 8.958 | 7.058 | 4,473 |
| 2026-02-26 | 8.958 | 23.925 | 8.958 | 8.958 | 7.058 | 22,965 |
| 2026-02-25 | 8.958 | 23.800 | 8.958 | 8.958 | 7.058 | 205 |
| 2026-02-24 | 8.958 | 23.850 | 8.958 | 8.958 | 7.058 | 394 |
| 2026-02-23 | 8.958 | 24.650 | 8.958 | 8.958 | 7.058 | 43,466 |
| 2026-02-20 | 8.958 | 24.450 | 8.958 | 8.958 | 7.058 | 6,319 |
| 2026-02-19 | 8.958 | 24.100 | 8.958 | 8.958 | 7.058 | 3,340 |
| 2026-02-18 | 8.958 | 23.750 | 8.958 | 8.958 | 7.058 | 96,314 |
| 2026-02-17 | 8.958 | 23.350 | 8.958 | 8.958 | 7.058 | 34,030 |
| 2026-02-16 | 8.958 | 23.350 | 8.958 | 8.958 | 7.058 | 54,074 |
| 2026-02-13 | 8.958 | 22.150 | 8.958 | 8.958 | 7.058 | 21,141 |
| 2026-02-12 | 8.958 | 8.958 | 8.958 | 8.958 | 7.058 | 0 |
| 2026-02-11 | 8.958 | 21.500 | 8.958 | 8.958 | 7.058 | 2,429 |
| 2026-02-10 | 8.958 | 21.300 | 8.958 | 8.958 | 7.058 | 8,558 |
| 2026-02-09 | 8.958 | 21.050 | 8.958 | 8.958 | 7.058 | 131,708 |
| 2026-02-06 | 8.958 | 20.600 | 8.958 | 8.958 | 7.058 | 2,677 |
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.