B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 8.050 | 8.250 | 7.990 | 8.230 | 6.327 | 301,155 |
| 2024-05-29 | 7.900 | 8.040 | 7.890 | 8.000 | 6.151 | 224,321 |
| 2024-05-28 | 8.060 | 8.060 | 7.900 | 7.960 | 6.120 | 367,612 |
| 2024-05-27 | 8.100 | 8.100 | 7.980 | 8.040 | 6.181 | 276,573 |
| 2024-05-24 | 8.040 | 8.130 | 7.930 | 8.040 | 6.181 | 781,148 |
| 2024-05-23 | 8.740 | 8.970 | 8.710 | 8.760 | 6.197 | 255,105 |
| 2024-05-22 | 8.900 | 8.900 | 8.560 | 8.650 | 6.119 | 672,737 |
| 2024-05-21 | 8.700 | 9.000 | 8.500 | 8.570 | 6.062 | 890,837 |
| 2024-05-16 | 8.700 | 8.860 | 8.620 | 8.750 | 6.190 | 497,932 |
| 2024-05-15 | 9.340 | 9.380 | 8.620 | 8.640 | 6.112 | 1,638,525 |
| 2024-05-14 | 9.370 | 9.450 | 9.350 | 9.360 | 6.621 | 245,671 |
| 2024-05-13 | 9.280 | 9.450 | 9.270 | 9.440 | 6.678 | 475,755 |
| 2024-05-10 | 9.090 | 9.380 | 9.090 | 9.280 | 6.565 | 659,681 |
| 2024-05-08 | 9.350 | 9.350 | 9.050 | 9.090 | 6.430 | 359,136 |
| 2024-05-07 | 9.230 | 9.470 | 9.190 | 9.300 | 6.579 | 429,743 |
| 2024-05-06 | 8.960 | 9.300 | 8.950 | 9.300 | 6.579 | 937,266 |
| 2024-05-03 | 8.800 | 8.950 | 8.690 | 8.950 | 6.331 | 482,016 |
| 2024-05-02 | 8.590 | 8.660 | 8.580 | 8.660 | 6.126 | 651,721 |
| 2024-04-30 | 8.610 | 8.800 | 8.570 | 8.610 | 6.091 | 509,272 |
| 2024-04-29 | 8.680 | 8.800 | 8.600 | 8.610 | 6.091 | 344,507 |
| 2024-04-26 | 8.400 | 8.670 | 8.300 | 8.610 | 6.091 | 1,000,537 |
| 2024-04-25 | 8.380 | 8.400 | 8.310 | 8.350 | 5.907 | 509,522 |
| 2024-04-24 | 8.300 | 8.440 | 8.270 | 8.330 | 5.893 | 667,810 |
| 2024-04-23 | 8.310 | 8.410 | 8.310 | 8.350 | 5.907 | 584,342 |
| 2024-04-22 | 8.240 | 8.390 | 8.240 | 8.310 | 5.878 | 240,919 |
| 2024-04-19 | 8.280 | 8.280 | 8.180 | 8.240 | 5.829 | 136,431 |
| 2024-04-18 | 8.410 | 8.420 | 8.260 | 8.260 | 5.843 | 80,630 |
| 2024-04-17 | 8.500 | 8.500 | 8.360 | 8.410 | 5.949 | 253,731 |
| 2024-04-16 | 8.390 | 8.410 | 8.260 | 8.320 | 5.885 | 216,435 |
| 2024-04-15 | 8.550 | 8.550 | 8.320 | 8.390 | 5.935 | 143,550 |
| 2024-04-12 | 8.430 | 8.550 | 8.390 | 8.430 | 5.963 | 298,226 |
| 2024-04-11 | 8.470 | 8.500 | 8.380 | 8.460 | 5.984 | 430,673 |
| 2024-04-10 | 8.150 | 8.430 | 8.150 | 8.350 | 5.907 | 530,206 |
| 2024-04-09 | 8.000 | 8.180 | 7.990 | 8.150 | 5.765 | 532,602 |
| 2024-04-08 | 8.000 | 8.090 | 7.970 | 8.000 | 5.659 | 295,676 |
| 2024-04-05 | 7.790 | 8.050 | 7.790 | 8.040 | 5.687 | 245,567 |
| 2024-04-04 | 7.980 | 8.070 | 7.810 | 7.860 | 5.560 | 697,535 |
| 2024-04-03 | 8.080 | 8.080 | 7.990 | 8.020 | 5.673 | 126,285 |
| 2024-04-02 | 8.000 | 8.100 | 7.920 | 7.940 | 5.617 | 330,846 |
| 2024-03-27 | 7.800 | 8.070 | 7.800 | 8.000 | 5.659 | 98,877 |
| 2024-03-26 | 7.830 | 8.050 | 7.830 | 7.990 | 5.652 | 277,971 |
| 2024-03-25 | 7.850 | 7.870 | 7.770 | 7.850 | 5.553 | 223,791 |
| 2024-03-22 | 7.810 | 7.810 | 7.680 | 7.770 | 5.496 | 336,656 |
| 2024-03-21 | 7.700 | 7.770 | 7.620 | 7.740 | 5.475 | 1,594,480 |
| 2024-03-20 | 7.650 | 7.710 | 7.570 | 7.650 | 5.412 | 948,906 |
| 2024-03-19 | 7.740 | 7.740 | 7.680 | 7.700 | 5.447 | 158,825 |
| 2024-03-18 | 7.700 | 7.800 | 7.650 | 7.760 | 5.489 | 172,092 |
| 2024-03-15 | 7.720 | 7.720 | 7.670 | 7.670 | 5.426 | 76,290 |
| 2024-03-14 | 7.750 | 7.750 | 7.640 | 7.670 | 5.426 | 166,666 |
| 2024-03-13 | 7.840 | 7.840 | 7.680 | 7.690 | 5.440 | 500,067 |
| 2024-03-12 | 7.750 | 7.850 | 7.690 | 7.760 | 5.489 | 326,930 |
| 2024-03-11 | 7.690 | 7.700 | 7.640 | 7.640 | 5.404 | 109,078 |
| 2024-03-08 | 7.670 | 7.740 | 7.620 | 7.660 | 5.419 | 306,930 |
| 2024-03-07 | 7.820 | 7.820 | 7.660 | 7.670 | 5.426 | 143,503 |
| 2024-03-06 | 7.820 | 7.850 | 7.750 | 7.750 | 5.482 | 134,907 |
| 2024-03-05 | 7.830 | 7.830 | 7.740 | 7.820 | 5.532 | 220,591 |
| 2024-03-04 | 7.840 | 7.840 | 7.730 | 7.750 | 5.482 | 201,351 |
| 2024-03-01 | 7.900 | 7.900 | 7.690 | 7.760 | 5.489 | 588,919 |
| 2024-02-29 | 8.000 | 8.080 | 7.940 | 8.000 | 5.659 | 266,375 |
| 2024-02-28 | 7.950 | 8.140 | 7.950 | 8.010 | 5.666 | 144,022 |
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.