B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.920	7.080	6.920	7.010	4.959	5,891,831
2023-11-29	6.800	6.860	6.750	6.850	4.846	1,301,106
2023-11-28	6.630	6.760	6.630	6.680	4.725	733,405
2023-11-27	6.710	6.740	6.640	6.650	4.704	571,113
2023-11-24	7.070	7.070	6.870	6.870	4.860	396,655
2023-11-23	7.010	7.080	6.970	6.980	4.938	197,655
2023-11-22	6.990	7.040	6.970	6.970	4.930	106,036
2023-11-21	7.140	7.150	6.990	6.990	4.945	312,445
2023-11-20	6.950	7.100	6.950	7.090	5.015	179,088
2023-11-17	7.090	7.140	6.920	6.940	4.909	185,668
2023-11-16	7.150	7.150	7.000	7.070	5.001	146,728
2023-11-15	6.980	7.070	6.900	7.020	4.966	154,740
2023-11-14	7.070	7.070	6.880	6.980	4.938	238,578
2023-11-13	7.000	7.270	7.000	7.070	5.001	338,978
2023-11-10	7.280	7.360	7.110	7.110	5.030	572,365
2023-11-09	7.280	7.440	7.280	7.400	5.235	242,590
2023-11-08	7.310	7.450	7.310	7.350	5.199	319,142
2023-11-07	7.000	7.380	7.000	7.370	5.213	5,574,265
2023-11-06	7.320	7.400	7.290	7.300	5.164	359,430
2023-11-03	7.310	7.450	7.310	7.340	5.192	212,204
2023-11-02	7.200	7.430	7.200	7.300	5.164	321,769
2023-11-01	7.140	7.300	7.130	7.270	5.143	688,797
2023-10-31	6.900	7.170	6.900	7.140	5.051	436,136
2023-10-30	6.850	7.200	6.850	6.960	4.923	231,452
2023-10-27	6.680	6.980	6.680	6.860	4.853	166,630
2023-10-26	6.940	6.940	6.660	6.720	4.754	762,534
2023-10-25	6.930	7.070	6.880	6.920	4.895	214,628
2023-10-24	6.770	6.920	6.770	6.890	4.874	286,907
2023-10-23	6.880	6.880	6.640	6.820	4.824	178,448
2023-10-20	6.890	6.890	6.770	6.890	4.874	68,906
2023-10-19	6.800	6.990	6.760	6.840	4.839	94,045
2023-10-18	6.620	6.920	6.620	6.720	4.754	303,700
2023-10-17	6.830	6.860	6.600	6.800	4.810	210,150
2023-10-16	6.670	6.750	6.590	6.750	4.775	169,610
2023-10-13	6.850	6.850	6.570	6.590	4.662	292,167
2023-10-12	6.720	6.770	6.630	6.690	4.732	135,108
2023-10-11	6.660	6.840	6.600	6.600	4.669	3,926,974
2023-10-10	6.570	6.730	6.560	6.700	4.739	83,979
2023-10-09	6.640	6.870	6.590	6.610	4.676	99,145
2023-10-06	6.880	6.880	6.670	6.670	4.718	132,994
2023-10-05	6.800	6.890	6.590	6.870	4.860	210,449
2023-10-04	6.830	6.870	6.660	6.660	4.711	147,675
2023-10-03	6.920	6.930	6.820	6.830	4.831	125,590
2023-10-02	6.950	7.000	6.830	6.920	4.895	147,718
2023-09-29	7.080	7.080	6.910	6.920	4.895	128,332
2023-09-28	7.010	7.060	6.900	6.900	4.881	128,871
2023-09-27	7.070	7.080	7.030	7.080	5.008	167,697
2023-09-26	7.010	7.050	6.920	7.030	4.973	149,129
2023-09-25	7.060	7.090	6.960	6.960	4.923	82,878
2023-09-22	6.970	7.080	6.970	7.000	4.952	257,894
2023-09-21	6.930	7.060	6.850	7.000	4.952	303,493
2023-09-20	6.900	6.950	6.810	6.910	4.888	292,282
2023-09-19	6.790	6.970	6.730	6.810	4.817	597,614
2023-09-18	6.800	6.800	6.670	6.680	4.725	175,865
2023-09-15	6.630	6.800	6.630	6.750	4.775	948,153
2023-09-14	6.630	6.780	6.630	6.700	4.739	264,738
2023-09-13	6.760	6.760	6.700	6.700	4.739	92,864
2023-09-12	6.780	6.780	6.680	6.720	4.754	181,097
2023-09-11	6.880	6.880	6.630	6.630	4.690	238,312
2023-09-08	6.680	6.730	6.600	6.700	4.739	138,315

← NewerPage 13 of 21 · 1,260 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.