B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 8.958 | 14.080 | 8.958 | 8.958 | 5.876 | 51,019 |
| 2025-05-21 | 8.958 | 14.100 | 8.958 | 8.958 | 5.876 | 8,207 |
| 2025-05-20 | 8.958 | 13.800 | 8.958 | 8.958 | 5.876 | 6,251 |
| 2025-05-19 | 8.958 | 13.400 | 8.958 | 8.958 | 5.876 | 341,142 |
| 2025-05-16 | 8.958 | 13.660 | 8.958 | 8.958 | 5.876 | 3,681 |
| 2025-05-15 | 8.958 | 13.200 | 8.958 | 8.958 | 5.876 | 45 |
| 2025-05-14 | 8.958 | 12.960 | 8.958 | 8.958 | 5.876 | 133,011 |
| 2025-05-13 | 8.958 | 12.200 | 8.958 | 8.958 | 5.876 | 36,962 |
| 2025-05-12 | 8.958 | 12.060 | 8.958 | 8.958 | 5.876 | 29,265 |
| 2025-05-09 | 8.958 | 12.080 | 8.958 | 8.958 | 5.876 | 2,122 |
| 2025-05-08 | 8.958 | 11.920 | 8.958 | 8.958 | 5.876 | 11,263 |
| 2025-05-07 | 8.958 | 11.940 | 8.958 | 8.958 | 5.876 | 32,470 |
| 2025-05-06 | 8.958 | 11.960 | 8.958 | 8.958 | 5.876 | 1,801 |
| 2025-05-02 | 8.958 | 11.960 | 8.958 | 8.958 | 5.876 | 1,899 |
| 2025-05-01 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-04-30 | 8.958 | 11.360 | 8.958 | 8.958 | 5.876 | 646 |
| 2025-04-29 | 8.958 | 11.280 | 8.958 | 8.958 | 5.876 | 1,062 |
| 2025-04-28 | 8.958 | 11.160 | 8.958 | 8.958 | 5.876 | 1,160 |
| 2025-04-25 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-04-24 | 8.958 | 10.800 | 8.958 | 8.958 | 5.876 | 16 |
| 2025-04-23 | 8.958 | 10.520 | 8.958 | 8.958 | 5.876 | 973 |
| 2025-04-22 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-04-17 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-04-16 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-04-15 | 8.958 | 10.440 | 8.958 | 8.958 | 5.876 | 1,349 |
| 2025-04-14 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-04-11 | 8.958 | 9.980 | 8.958 | 8.958 | 5.876 | 13,207 |
| 2025-04-10 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-04-09 | 8.958 | 9.790 | 8.958 | 8.958 | 5.876 | 11,962 |
| 2025-04-08 | 8.958 | 10.080 | 8.958 | 8.958 | 5.876 | 13,161 |
| 2025-04-07 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-04-04 | 8.958 | 9.890 | 8.958 | 8.958 | 5.876 | 124 |
| 2025-04-03 | 8.958 | 9.900 | 8.958 | 8.958 | 5.876 | 2,190 |
| 2025-04-02 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-04-01 | 8.958 | 10.120 | 8.958 | 8.958 | 5.876 | 373 |
| 2025-03-31 | 8.958 | 10.340 | 8.958 | 8.958 | 5.876 | 10 |
| 2025-03-28 | 8.958 | 10.320 | 8.958 | 8.958 | 5.876 | 299 |
| 2025-03-27 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-03-26 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-03-25 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-03-24 | 8.958 | 10.350 | 8.958 | 8.958 | 5.876 | 3,435 |
| 2025-03-21 | 8.958 | 10.380 | 8.958 | 8.958 | 5.876 | 4,400 |
| 2025-03-20 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-03-19 | 8.958 | 10.520 | 8.958 | 8.958 | 5.876 | 3,225 |
| 2025-03-18 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-03-17 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-03-14 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-03-13 | 8.958 | 10.000 | 8.958 | 8.958 | 5.876 | 482 |
| 2025-03-12 | 8.958 | 9.840 | 8.958 | 8.958 | 5.876 | 2,424 |
| 2025-03-11 | 8.958 | 9.830 | 8.958 | 8.958 | 5.876 | 600 |
| 2025-03-10 | 8.958 | 10.220 | 8.958 | 8.958 | 5.876 | 128 |
| 2025-03-07 | 8.958 | 10.300 | 8.958 | 8.958 | 5.876 | 12 |
| 2025-03-06 | 8.958 | 10.260 | 8.958 | 8.958 | 5.876 | 12,962 |
| 2025-03-05 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-03-04 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-03-03 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-02-28 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-02-27 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-02-26 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
| 2025-02-25 | 8.958 | 8.958 | 8.958 | 8.958 | 5.876 | 0 |
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.