B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 8.958 | 20.300 | 8.958 | 8.958 | 7.058 | 2,531 |
| 2026-02-04 | 8.958 | 20.450 | 8.958 | 8.958 | 7.058 | 4,396 |
| 2026-02-03 | 8.958 | 20.525 | 8.958 | 8.958 | 7.058 | 697 |
| 2026-02-02 | 8.958 | 20.750 | 8.958 | 8.958 | 7.058 | 692 |
| 2026-01-30 | 8.958 | 20.900 | 8.958 | 8.958 | 7.058 | 7,070 |
| 2026-01-29 | 8.958 | 20.650 | 8.958 | 8.958 | 7.058 | 1,748 |
| 2026-01-28 | 8.958 | 20.950 | 8.958 | 8.958 | 7.058 | 114 |
| 2026-01-27 | 8.958 | 21.150 | 8.958 | 8.958 | 7.058 | 1,155 |
| 2026-01-26 | 8.958 | 21.350 | 8.958 | 8.958 | 7.058 | 50,210 |
| 2026-01-23 | 8.958 | 21.200 | 8.958 | 8.958 | 7.058 | 7,666 |
| 2026-01-22 | 8.958 | 20.600 | 8.958 | 8.958 | 7.058 | 18,315 |
| 2026-01-21 | 8.958 | 20.050 | 8.958 | 8.958 | 7.058 | 8 |
| 2026-01-20 | 8.958 | 20.200 | 8.958 | 8.958 | 7.058 | 1,448 |
| 2026-01-19 | 8.958 | 20.300 | 8.958 | 8.958 | 7.058 | 6,263 |
| 2026-01-16 | 8.958 | 20.200 | 8.958 | 8.958 | 7.058 | 88,338 |
| 2026-01-15 | 8.958 | 19.840 | 8.958 | 8.958 | 7.058 | 18,653 |
| 2026-01-14 | 8.958 | 19.800 | 8.958 | 8.958 | 7.058 | 4,559 |
| 2026-01-13 | 8.958 | 20.300 | 8.958 | 8.958 | 7.058 | 268,496 |
| 2026-01-12 | 8.958 | 19.760 | 8.958 | 8.958 | 7.058 | 144 |
| 2026-01-09 | 8.958 | 19.760 | 8.958 | 8.958 | 7.058 | 104,166 |
| 2026-01-08 | 8.958 | 19.780 | 8.958 | 8.958 | 7.058 | 160,375 |
| 2026-01-07 | 8.958 | 19.640 | 8.958 | 8.958 | 7.058 | 3,448 |
| 2026-01-06 | 8.958 | 20.200 | 8.958 | 8.958 | 7.058 | 41,323 |
| 2026-01-05 | 8.958 | 19.840 | 8.958 | 8.958 | 7.058 | 30,280 |
| 2026-01-02 | 8.958 | 18.490 | 8.958 | 8.958 | 7.058 | 30,095 |
| 2025-12-31 | 8.958 | 8.958 | 8.958 | 8.958 | 7.058 | 0 |
| 2025-12-30 | 8.958 | 18.360 | 8.958 | 8.958 | 7.058 | 4,876 |
| 2025-12-29 | 8.958 | 17.900 | 8.958 | 8.958 | 7.058 | 384 |
| 2025-12-24 | 8.958 | 8.958 | 8.958 | 8.958 | 7.058 | 0 |
| 2025-12-23 | 8.958 | 17.500 | 8.958 | 8.958 | 7.058 | 96,517 |
| 2025-12-22 | 8.958 | 17.200 | 8.958 | 8.958 | 7.058 | 18,298 |
| 2025-12-19 | 8.958 | 8.958 | 8.958 | 8.958 | 7.058 | 0 |
| 2025-12-18 | 8.958 | 8.958 | 8.958 | 8.958 | 7.058 | 0 |
| 2025-12-17 | 8.958 | 17.040 | 8.958 | 8.958 | 7.058 | 980 |
| 2025-12-16 | 8.958 | 16.920 | 8.958 | 8.958 | 7.058 | 3 |
| 2025-12-15 | 8.958 | 17.000 | 8.958 | 8.958 | 7.058 | 766 |
| 2025-12-12 | 8.958 | 16.880 | 8.958 | 8.958 | 7.058 | 35,097 |
| 2025-12-11 | 8.958 | 16.920 | 8.958 | 8.958 | 7.058 | 2,299 |
| 2025-12-10 | 8.958 | 17.200 | 8.958 | 8.958 | 7.058 | 2,799 |
| 2025-12-09 | 8.958 | 17.170 | 8.958 | 8.958 | 7.058 | 2,230 |
| 2025-12-08 | 8.958 | 17.200 | 8.958 | 8.958 | 7.058 | 2,490 |
| 2025-12-05 | 8.958 | 17.040 | 8.958 | 8.958 | 7.058 | 11 |
| 2025-12-04 | 8.958 | 16.920 | 8.958 | 8.958 | 7.058 | 1,464 |
| 2025-12-03 | 8.958 | 16.860 | 8.958 | 8.958 | 7.058 | 1,762 |
| 2025-12-02 | 8.958 | 16.940 | 8.958 | 8.958 | 7.058 | 2,527 |
| 2025-12-01 | 8.958 | 16.940 | 8.958 | 8.958 | 7.058 | 2,125 |
| 2025-11-28 | 8.958 | 16.920 | 8.958 | 8.958 | 7.058 | 914 |
| 2025-11-27 | 8.958 | 16.840 | 8.958 | 8.958 | 7.058 | 6,862 |
| 2025-11-26 | 8.958 | 16.960 | 8.958 | 8.958 | 7.058 | 2,837 |
| 2025-11-25 | 8.958 | 16.500 | 8.958 | 8.958 | 7.058 | 5,347 |
| 2025-11-24 | 8.958 | 16.500 | 8.958 | 8.958 | 7.058 | 997 |
| 2025-11-21 | 8.958 | 16.460 | 8.958 | 8.958 | 7.058 | 698 |
| 2025-11-20 | 8.958 | 16.640 | 8.958 | 8.958 | 7.058 | 57 |
| 2025-11-19 | 8.958 | 16.420 | 8.958 | 8.958 | 7.058 | 403 |
| 2025-11-18 | 8.958 | 16.820 | 8.958 | 8.958 | 7.058 | 1 |
| 2025-11-17 | 8.958 | 16.930 | 8.958 | 8.958 | 7.058 | 2,024 |
| 2025-11-14 | 8.958 | 16.760 | 8.958 | 8.958 | 7.058 | 4,896 |
| 2025-11-13 | 8.958 | 17.200 | 8.958 | 8.958 | 7.058 | 3,256 |
| 2025-11-12 | 8.958 | 16.860 | 8.958 | 8.958 | 7.058 | 2 |
| 2025-11-11 | 8.958 | 16.820 | 8.958 | 8.958 | 7.058 | 2 |
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.