B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.230 | 8.530 | 8.100 | 8.340 | 6.412 | 850,422 |
| 2024-08-21 | 8.070 | 8.150 | 8.000 | 8.150 | 6.266 | 438,596 |
| 2024-08-20 | 8.200 | 8.200 | 7.960 | 8.050 | 6.189 | 179,350 |
| 2024-08-19 | 8.190 | 8.240 | 8.040 | 8.190 | 6.297 | 160,378 |
| 2024-08-16 | 8.150 | 8.180 | 8.030 | 8.090 | 6.220 | 53,473 |
| 2024-08-15 | 8.000 | 8.090 | 7.890 | 8.090 | 6.220 | 99,672 |
| 2024-08-14 | 8.000 | 8.030 | 7.920 | 7.990 | 6.143 | 32,854 |
| 2024-08-13 | 7.920 | 8.080 | 7.920 | 7.940 | 6.104 | 73,992 |
| 2024-08-12 | 8.070 | 8.070 | 7.890 | 7.990 | 6.143 | 123,783 |
| 2024-08-09 | 7.840 | 8.080 | 7.840 | 8.070 | 6.204 | 334,268 |
| 2024-08-08 | 7.900 | 7.940 | 7.820 | 7.890 | 6.066 | 151,042 |
| 2024-08-07 | 7.800 | 8.120 | 7.800 | 7.910 | 6.081 | 388,905 |
| 2024-08-06 | 8.150 | 8.150 | 7.660 | 7.790 | 5.989 | 617,627 |
| 2024-08-05 | 7.450 | 7.990 | 7.450 | 7.750 | 5.958 | 972,166 |
| 2024-08-02 | 8.400 | 8.400 | 8.060 | 8.220 | 6.320 | 75,955 |
| 2024-08-01 | 8.600 | 8.720 | 8.450 | 8.590 | 6.604 | 113,314 |
| 2024-07-31 | 8.460 | 8.750 | 8.460 | 8.570 | 6.589 | 262,755 |
| 2024-07-30 | 8.280 | 8.520 | 8.230 | 8.460 | 6.504 | 298,553 |
| 2024-07-29 | 8.100 | 8.300 | 8.100 | 8.280 | 6.366 | 76,896 |
| 2024-07-26 | 8.000 | 8.180 | 8.000 | 8.000 | 6.151 | 140,424 |
| 2024-07-25 | 8.290 | 8.290 | 8.000 | 8.000 | 6.151 | 137,437 |
| 2024-07-24 | 8.300 | 8.340 | 8.190 | 8.240 | 6.335 | 40,083 |
| 2024-07-23 | 8.250 | 8.350 | 8.250 | 8.250 | 6.343 | 137,234 |
| 2024-07-22 | 8.500 | 8.500 | 8.240 | 8.270 | 6.358 | 106,387 |
| 2024-07-19 | 8.360 | 8.450 | 8.320 | 8.400 | 6.458 | 23,222 |
| 2024-07-18 | 8.300 | 8.420 | 8.300 | 8.360 | 6.427 | 143,377 |
| 2024-07-17 | 8.250 | 8.340 | 8.220 | 8.290 | 6.374 | 139,141 |
| 2024-07-16 | 8.230 | 8.300 | 8.190 | 8.300 | 6.381 | 119,592 |
| 2024-07-15 | 8.380 | 8.380 | 8.230 | 8.230 | 6.327 | 55,078 |
| 2024-07-12 | 8.250 | 8.280 | 8.040 | 8.200 | 6.304 | 136,855 |
| 2024-07-11 | 7.900 | 8.260 | 7.900 | 8.100 | 6.227 | 62,413 |
| 2024-07-10 | 8.130 | 8.330 | 8.120 | 8.120 | 6.243 | 145,053 |
| 2024-07-09 | 8.400 | 8.400 | 8.130 | 8.130 | 6.251 | 97,165 |
| 2024-07-08 | 8.010 | 8.390 | 7.970 | 8.300 | 6.381 | 99,798 |
| 2024-07-05 | 8.050 | 8.120 | 8.020 | 8.020 | 6.166 | 237,054 |
| 2024-07-04 | 8.270 | 8.270 | 8.060 | 8.060 | 6.197 | 78,989 |
| 2024-07-03 | 8.300 | 8.350 | 8.270 | 8.270 | 6.358 | 32,615 |
| 2024-07-02 | 8.500 | 8.500 | 8.280 | 8.300 | 6.381 | 205,175 |
| 2024-07-01 | 8.250 | 8.500 | 8.250 | 8.440 | 6.489 | 269,044 |
| 2024-06-28 | 8.180 | 8.300 | 8.140 | 8.250 | 6.343 | 179,826 |
| 2024-06-27 | 8.120 | 8.260 | 8.100 | 8.190 | 6.297 | 271,716 |
| 2024-06-26 | 8.300 | 8.300 | 8.080 | 8.120 | 6.243 | 169,814 |
| 2024-06-25 | 8.310 | 8.370 | 8.070 | 8.150 | 6.266 | 158,178 |
| 2024-06-24 | 8.100 | 8.270 | 8.100 | 8.270 | 6.358 | 191,930 |
| 2024-06-21 | 8.150 | 8.330 | 8.100 | 8.100 | 6.227 | 274,926 |
| 2024-06-20 | 8.400 | 8.400 | 8.240 | 8.280 | 6.366 | 87,701 |
| 2024-06-19 | 8.320 | 8.400 | 8.320 | 8.340 | 6.412 | 63,670 |
| 2024-06-18 | 8.170 | 8.390 | 8.170 | 8.320 | 6.397 | 252,358 |
| 2024-06-17 | 8.340 | 8.350 | 8.180 | 8.280 | 6.366 | 257,914 |
| 2024-06-14 | 8.200 | 8.350 | 8.040 | 8.340 | 6.412 | 689,828 |
| 2024-06-13 | 8.190 | 8.190 | 8.110 | 8.130 | 6.251 | 152,946 |
| 2024-06-12 | 7.860 | 8.190 | 7.790 | 8.190 | 6.297 | 394,444 |
| 2024-06-11 | 8.000 | 8.000 | 7.700 | 7.760 | 5.966 | 514,700 |
| 2024-06-10 | 8.060 | 8.060 | 7.910 | 7.950 | 6.112 | 215,164 |
| 2024-06-07 | 8.400 | 8.400 | 8.030 | 8.060 | 6.197 | 200,420 |
| 2024-06-06 | 8.190 | 8.190 | 8.000 | 8.070 | 6.204 | 315,183 |
| 2024-06-05 | 8.060 | 8.300 | 8.000 | 8.000 | 6.151 | 508,316 |
| 2024-06-04 | 8.380 | 8.420 | 8.060 | 8.060 | 6.197 | 246,741 |
| 2024-06-03 | 8.400 | 8.460 | 8.300 | 8.350 | 6.420 | 8,405,639 |
| 2024-05-31 | 8.030 | 8.370 | 8.030 | 8.370 | 6.435 | 394,024 |
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.