B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.965 | 24.900 | 8.958 | 8.958 | 8.958 | 0 |
| 2026-10-21 | 8.965 | 24.900 | 8.958 | 8.958 | 8.958 | 0 |
| 2026-10-20 | 8.965 | 24.900 | 8.958 | 8.958 | 8.958 | 0 |
| 2026-10-19 | 8.965 | 24.900 | 8.958 | 8.958 | 8.958 | 0 |
| 2026-10-16 | 8.965 | 24.900 | 8.958 | 8.958 | 8.958 | 0 |
| 2026-10-15 | 23.200 | 23.350 | 23.100 | 23.100 | 23.100 | 132,719 |
| 2026-10-14 | 23.400 | 23.550 | 23.400 | 23.550 | 23.550 | 376,342 |
| 2026-10-13 | 23.250 | 23.425 | 23.250 | 23.425 | 23.425 | 12,683 |
| 2026-10-12 | 23.300 | 23.450 | 23.100 | 23.150 | 23.150 | 12,556 |
| 2026-10-09 | 8.958 | 23.150 | 8.958 | 8.958 | 8.958 | 25,700 |
| 2026-10-08 | 8.958 | 23.100 | 8.958 | 8.958 | 8.958 | 83,342 |
| 2026-10-07 | 8.958 | 23.500 | 8.958 | 8.958 | 8.958 | 125,031 |
| 2026-10-06 | 23.750 | 23.750 | 23.350 | 23.350 | 23.350 | 7,870 |
| 2026-10-05 | 23.600 | 23.600 | 23.400 | 23.550 | 23.550 | 6 |
| 2026-10-02 | 8.958 | 23.750 | 8.958 | 8.958 | 8.958 | 252,752 |
| 2026-10-01 | 8.958 | 24.000 | 8.958 | 8.958 | 8.958 | 2,126 |
| 2026-09-30 | 8.958 | 24.250 | 8.958 | 8.958 | 8.958 | 178,690 |
| 2026-09-29 | 24.400 | 24.400 | 24.150 | 24.150 | 24.150 | 192,592 |
| 2026-09-28 | 24.500 | 24.600 | 24.450 | 24.600 | 24.600 | 6,073 |
| 2026-09-25 | 8.958 | 24.600 | 8.958 | 8.958 | 8.958 | 1,535 |
| 2026-09-24 | 8.958 | 24.900 | 8.958 | 8.958 | 8.958 | 92,294 |
| 2026-09-23 | 8.958 | 25.025 | 8.958 | 8.958 | 8.958 | 37,340 |
| 2026-09-22 | 24.350 | 24.600 | 24.100 | 24.450 | 24.450 | 183,401 |
| 2026-09-21 | 24.550 | 24.600 | 24.325 | 24.350 | 24.350 | 121,181 |
| 2026-09-18 | 8.958 | 24.375 | 8.958 | 8.958 | 8.958 | 311,543 |
| 2026-09-17 | 8.958 | 23.900 | 8.958 | 8.958 | 8.958 | 76,857 |
| 2026-09-16 | 8.958 | 23.600 | 8.958 | 8.958 | 8.958 | 196,271 |
| 2026-09-15 | 25.050 | 25.850 | 25.050 | 25.502 | 25.502 | 6,945 |
| 2026-09-14 | 25.550 | 25.900 | 25.300 | 25.524 | 25.524 | 12,744 |
| 2026-09-11 | 8.958 | 26.300 | 8.958 | 8.958 | 8.958 | 39,662 |
| 2026-09-10 | 8.958 | 26.350 | 8.958 | 8.958 | 8.958 | 197,980 |
| 2026-09-09 | 8.958 | 25.900 | 8.958 | 8.958 | 8.958 | 13,867 |
| 2026-09-08 | 26.300 | 26.350 | 25.800 | 26.233 | 26.233 | 4,958 |
| 2026-09-07 | 27.200 | 27.200 | 26.550 | 26.550 | 26.550 | 3,722 |
| 2026-09-04 | 8.958 | 27.050 | 8.958 | 8.958 | 8.958 | 19,415 |
| 2026-09-03 | 8.958 | 26.975 | 8.958 | 8.958 | 8.958 | 51,047 |
| 2026-09-02 | 8.958 | 26.850 | 8.958 | 8.958 | 8.958 | 141,192 |
| 2026-09-01 | 26.650 | 26.750 | 26.100 | 26.393 | 26.393 | 20,009 |
| 2026-08-28 | 8.958 | 26.200 | 8.958 | 8.958 | 8.958 | 18,724 |
| 2026-08-27 | 8.958 | 26.500 | 8.958 | 8.958 | 8.958 | 5,525 |
| 2026-08-26 | 27.350 | 27.400 | 26.550 | 26.947 | 26.947 | 80,961 |
| 2026-08-25 | 26.750 | 27.450 | 26.750 | 27.400 | 27.400 | 28,779 |
| 2026-08-24 | 26.650 | 27.000 | 26.350 | 26.900 | 26.900 | 70,599 |
| 2026-08-21 | 8.958 | 26.800 | 8.958 | 8.958 | 8.958 | 157,712 |
| 2026-08-20 | 8.958 | 26.350 | 8.958 | 8.958 | 8.958 | 56,823 |
| 2026-08-19 | 8.958 | 25.350 | 8.958 | 8.958 | 8.958 | 3,051 |
| 2026-08-18 | 26.400 | 26.400 | 25.700 | 26.016 | 26.016 | 9,738 |
| 2026-08-17 | 26.400 | 26.600 | 26.250 | 26.400 | 26.400 | 224,372 |
| 2026-08-14 | 8.958 | 26.550 | 8.958 | 8.958 | 8.958 | 5,981 |
| 2026-08-13 | 8.958 | 26.450 | 8.958 | 8.958 | 8.958 | 1,455 |
| 2026-08-12 | 8.958 | 25.950 | 8.958 | 8.958 | 8.958 | 45 |
| 2026-08-11 | 25.415 | 25.415 | 25.415 | 25.415 | 25.415 | 150 |
| 2026-08-10 | 25.950 | 26.100 | 25.950 | 26.000 | 26.000 | 194 |
| 2026-08-07 | 8.958 | 26.200 | 8.958 | 8.958 | 8.958 | 16,200 |
| 2026-08-06 | 8.958 | 25.625 | 8.958 | 8.958 | 8.958 | 59,113 |
| 2026-08-05 | 8.958 | 25.800 | 8.958 | 8.958 | 8.958 | 52 |
| 2026-08-04 | 25.200 | 25.700 | 25.200 | 25.650 | 25.650 | 9,310 |
| 2026-08-03 | 24.850 | 25.525 | 24.750 | 24.750 | 24.750 | 759 |
| 2026-07-31 | 8.958 | 24.550 | 8.958 | 8.958 | 8.958 | 17,119 |
| 2026-07-30 | 8.958 | 24.350 | 8.958 | 8.958 | 8.958 | 4,706 |
Page 1 of 2 · 65 trading daysOlder →
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.