B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.000 | 8.110 | 7.930 | 8.110 | 5.737 | 284,592 |
| 2024-02-26 | 7.650 | 8.010 | 7.650 | 7.970 | 5.638 | 243,905 |
| 2024-02-23 | 8.000 | 8.060 | 7.850 | 7.880 | 5.574 | 524,946 |
| 2024-02-22 | 8.180 | 8.180 | 7.950 | 8.050 | 5.694 | 260,649 |
| 2024-02-21 | 8.030 | 8.190 | 8.000 | 8.140 | 5.758 | 438,672 |
| 2024-02-20 | 7.980 | 8.000 | 7.850 | 8.000 | 5.659 | 374,455 |
| 2024-02-19 | 7.770 | 7.990 | 7.770 | 7.970 | 5.638 | 763,372 |
| 2024-02-16 | 7.860 | 7.900 | 7.680 | 7.720 | 5.461 | 346,666 |
| 2024-02-15 | 7.840 | 8.000 | 7.540 | 7.600 | 5.376 | 842,368 |
| 2024-02-14 | 7.640 | 7.830 | 7.580 | 7.810 | 5.525 | 710,235 |
| 2024-02-13 | 7.650 | 7.730 | 7.610 | 7.610 | 5.383 | 375,908 |
| 2024-02-12 | 7.590 | 7.600 | 7.480 | 7.600 | 5.376 | 390,304 |
| 2024-02-09 | 7.490 | 7.570 | 7.360 | 7.490 | 5.298 | 288,929 |
| 2024-02-08 | 7.430 | 7.500 | 7.350 | 7.420 | 5.249 | 313,609 |
| 2024-02-07 | 7.640 | 7.640 | 7.390 | 7.430 | 5.256 | 222,435 |
| 2024-02-06 | 7.650 | 7.670 | 7.500 | 7.510 | 5.312 | 451,682 |
| 2024-02-05 | 7.450 | 7.640 | 7.450 | 7.600 | 5.376 | 661,566 |
| 2024-02-02 | 7.550 | 7.590 | 7.460 | 7.500 | 5.305 | 326,798 |
| 2024-02-01 | 7.500 | 7.610 | 7.440 | 7.490 | 5.298 | 681,348 |
| 2024-01-31 | 7.350 | 7.390 | 7.240 | 7.360 | 5.206 | 167,999 |
| 2024-01-30 | 7.500 | 7.500 | 7.330 | 7.330 | 5.185 | 204,635 |
| 2024-01-29 | 7.590 | 7.590 | 7.390 | 7.400 | 5.235 | 131,145 |
| 2024-01-26 | 7.430 | 7.490 | 7.400 | 7.490 | 5.298 | 188,275 |
| 2024-01-25 | 7.510 | 7.520 | 7.400 | 7.440 | 5.263 | 142,288 |
| 2024-01-24 | 7.600 | 7.630 | 7.500 | 7.510 | 5.312 | 318,049 |
| 2024-01-23 | 7.590 | 7.600 | 7.380 | 7.600 | 5.376 | 453,837 |
| 2024-01-22 | 7.630 | 7.830 | 7.460 | 7.460 | 5.277 | 834,088 |
| 2024-01-19 | 7.590 | 7.680 | 7.440 | 7.590 | 5.369 | 687,684 |
| 2024-01-18 | 7.440 | 7.540 | 7.320 | 7.480 | 5.291 | 910,765 |
| 2024-01-17 | 7.080 | 7.200 | 7.040 | 7.160 | 5.065 | 387,665 |
| 2024-01-16 | 7.340 | 7.340 | 7.130 | 7.200 | 5.093 | 113,040 |
| 2024-01-15 | 7.360 | 7.360 | 7.250 | 7.250 | 5.129 | 101,603 |
| 2024-01-12 | 7.100 | 7.380 | 7.100 | 7.360 | 5.206 | 265,538 |
| 2024-01-11 | 7.200 | 7.290 | 7.140 | 7.150 | 5.058 | 424,093 |
| 2024-01-10 | 7.200 | 7.300 | 7.150 | 7.280 | 5.150 | 115,558 |
| 2024-01-09 | 7.260 | 7.290 | 7.230 | 7.290 | 5.157 | 164,585 |
| 2024-01-08 | 7.300 | 7.360 | 7.270 | 7.280 | 5.150 | 298,748 |
| 2024-01-05 | 7.300 | 7.350 | 7.300 | 7.300 | 5.164 | 127,426 |
| 2024-01-04 | 7.300 | 7.390 | 7.290 | 7.300 | 5.164 | 312,850 |
| 2024-01-03 | 7.200 | 7.390 | 7.200 | 7.350 | 5.199 | 167,699 |
| 2024-01-02 | 7.200 | 7.360 | 7.200 | 7.250 | 5.129 | 367,587 |
| 2023-12-29 | 7.130 | 7.360 | 7.130 | 7.350 | 5.199 | 384,536 |
| 2023-12-28 | 7.120 | 7.210 | 7.120 | 7.130 | 5.044 | 348,107 |
| 2023-12-27 | 7.350 | 7.370 | 7.210 | 7.210 | 5.100 | 339,398 |
| 2023-12-22 | 7.100 | 7.260 | 7.100 | 7.260 | 5.136 | 106,328 |
| 2023-12-21 | 7.220 | 7.260 | 7.120 | 7.200 | 5.093 | 172,969 |
| 2023-12-20 | 7.300 | 7.350 | 7.240 | 7.350 | 5.199 | 256,907 |
| 2023-12-19 | 7.200 | 7.320 | 7.180 | 7.230 | 5.114 | 379,723 |
| 2023-12-18 | 7.220 | 7.330 | 7.160 | 7.170 | 5.072 | 555,623 |
| 2023-12-15 | 7.190 | 7.230 | 7.100 | 7.160 | 5.065 | 505,200 |
| 2023-12-14 | 7.000 | 7.200 | 6.930 | 7.160 | 5.065 | 595,657 |
| 2023-12-13 | 6.900 | 6.910 | 6.770 | 6.830 | 4.831 | 831,485 |
| 2023-12-12 | 7.400 | 7.400 | 6.850 | 6.850 | 4.846 | 454,035 |
| 2023-12-11 | 7.100 | 7.300 | 7.040 | 7.060 | 4.994 | 128,404 |
| 2023-12-08 | 7.000 | 7.190 | 6.990 | 7.150 | 5.058 | 357,159 |
| 2023-12-07 | 7.180 | 7.190 | 6.960 | 7.010 | 4.959 | 587,446 |
| 2023-12-06 | 7.290 | 7.300 | 7.090 | 7.100 | 5.022 | 399,586 |
| 2023-12-05 | 7.260 | 7.400 | 7.240 | 7.270 | 5.143 | 6,722,772 |
| 2023-12-04 | 7.500 | 7.690 | 7.230 | 7.240 | 5.121 | 941,596 |
| 2023-12-01 | 7.000 | 7.190 | 6.960 | 7.050 | 4.987 | 549,968 |
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.