B2 Impact ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.250	23.800	23.250	23.400	23.400	385,153
2026-10-15	23.250	23.350	23.000	23.150	23.150	444,082
2026-10-14	23.700	23.700	23.350	23.400	23.400	483,697
2026-10-13	23.100	23.650	23.100	23.600	23.600	377,273
2026-10-12	23.100	23.600	23.050	23.250	23.250	936,061
2026-10-09	23.200	23.250	22.950	23.050	23.050	548,102
2026-10-08	23.050	23.150	22.850	23.100	23.100	522,588
2026-10-07	23.250	23.600	23.000	23.100	23.100	950,120
2026-10-06	23.650	23.750	23.300	23.350	23.350	503,779
2026-10-05	23.600	23.850	23.400	23.650	23.650	462,081
2026-10-02	23.800	23.850	23.450	23.650	23.650	852,430
2026-10-01	24.100	24.100	23.700	23.750	23.750	712,850
2026-09-30	24.200	24.350	24.000	24.150	24.150	780,559
2026-09-29	24.550	24.550	24.050	24.100	24.100	611,299
2026-09-28	24.500	24.650	24.300	24.650	24.650	579,095
2026-09-25	24.700	24.700	24.000	24.250	24.250	629,541
2026-09-24	24.850	24.900	24.450	24.550	24.550	568,386
2026-09-23	24.600	25.150	24.550	24.900	24.900	1,502,254
2026-09-22	24.400	24.800	24.050	24.650	24.650	1,411,836
2026-09-21	24.600	24.600	24.150	24.400	24.400	1,052,638
2026-09-18	23.700	24.500	23.650	24.500	24.500	3,630,976
2026-09-17	23.350	24.000	23.250	23.900	23.900	3,017,071
2026-09-16	23.350	23.700	23.100	23.150	23.150	34,198,132
2026-09-15	25.200	25.950	25.100	25.950	25.950	338,302
2026-09-14	26.200	26.200	25.200	25.250	25.250	393,941
2026-09-11	26.200	26.300	25.800	25.850	25.850	281,162
2026-09-10	25.900	26.400	25.750	26.200	26.200	329,698
2026-09-09	25.800	25.900	25.550	25.700	25.700	324,799
2026-09-08	26.300	26.350	25.650	25.750	25.750	439,438
2026-09-07	27.150	27.150	26.450	26.450	26.450	281,004
2026-09-04	27.100	27.100	26.700	27.050	27.050	342,757
2026-09-03	26.750	27.050	26.550	27.000	27.000	299,021
2026-09-02	26.200	26.850	26.100	26.850	26.850	459,830
2026-09-01	26.700	26.800	26.100	26.250	26.250	485,613
2026-08-31	26.250	26.400	26.100	26.400	26.400	806,516
2026-08-28	26.000	26.200	25.800	26.150	26.150	387,059
2026-08-27	26.650	26.650	26.050	26.150	26.150	289,928
2026-08-26	27.400	27.450	26.550	26.700	26.700	914,381
2026-08-25	27.000	27.450	26.750	27.350	27.350	378,572
2026-08-24	26.600	27.000	26.350	26.950	26.950	354,976
2026-08-21	26.500	26.900	26.150	26.800	26.800	903,224
2026-08-20	26.000	26.500	25.500	25.800	25.800	731,371
2026-08-19	25.600	25.600	24.950	25.000	25.000	585,621
2026-08-18	26.500	26.500	25.700	25.750	25.750	329,483
2026-08-17	26.500	26.650	26.250	26.300	26.300	425,939
2026-08-14	26.300	26.550	26.200	26.400	26.400	172,933
2026-08-13	25.900	26.450	25.750	26.400	26.400	336,069
2026-08-12	25.900	26.350	25.550	25.950	25.950	206,521
2026-08-11	25.950	26.000	25.400	25.700	25.700	327,093
2026-08-10	26.250	26.250	25.800	26.000	26.000	392,887
2026-08-07	25.650	26.300	25.450	26.200	26.200	287,913
2026-08-06	25.850	25.850	25.450	25.600	25.600	329,064
2026-08-05	25.800	25.850	25.550	25.650	25.650	440,540
2026-08-04	25.150	25.800	25.150	25.650	25.650	690,070
2026-08-03	24.400	25.550	24.400	24.900	24.900	912,000
2026-07-31	24.300	24.650	24.000	24.250	24.250	305,020
2026-07-30	23.900	24.400	23.850	24.400	24.400	256,065
2026-07-29	24.300	24.450	23.800	23.800	23.800	449,144
2026-07-28	23.750	24.400	23.700	24.150	24.150	400,180
2026-07-27	23.650	24.000	23.600	23.800	23.800	152,927

Page 1 of 21 · 1,257 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
2023-05-25	2.0107 NOK
2022-05-25	0.4200 NOK
2021-11-12	0.1500 NOK
2020-05-28	0.0800 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.