B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	6.500	6.710	6.500	6.520	4.612	378,459
2023-09-06	6.620	6.620	6.500	6.500	4.598	426,228
2023-09-05	6.700	6.730	6.610	6.640	4.697	380,213
2023-09-04	6.770	6.920	6.730	6.730	4.761	398,317
2023-09-01	6.800	6.890	6.740	6.770	4.789	188,449
2023-08-31	6.800	6.820	6.690	6.780	4.796	220,644
2023-08-30	6.990	6.990	6.700	6.700	4.739	537,387
2023-08-29	7.080	7.080	6.710	6.710	4.747	568,303
2023-08-28	7.020	7.100	6.970	7.060	4.994	176,000
2023-08-25	7.000	7.140	6.910	7.000	4.952	326,413
2023-08-24	6.820	6.990	6.810	6.940	4.909	230,115
2023-08-23	7.000	7.100	6.860	6.920	4.895	544,693
2023-08-22	6.620	6.630	6.490	6.550	4.633	346,424
2023-08-21	6.820	6.820	6.550	6.640	4.697	298,712
2023-08-18	6.590	6.600	6.450	6.530	4.619	141,738
2023-08-17	6.600	6.680	6.520	6.620	4.683	305,878
2023-08-16	6.900	6.900	6.600	6.680	4.725	130,548
2023-08-15	6.720	6.830	6.720	6.740	4.768	103,758
2023-08-14	6.880	6.930	6.840	6.880	4.867	97,469
2023-08-11	6.800	6.880	6.770	6.880	4.867	74,378
2023-08-10	6.860	6.860	6.720	6.770	4.789	94,731
2023-08-09	6.700	6.820	6.680	6.800	4.810	98,209
2023-08-08	7.100	7.100	6.570	6.700	4.739	343,797
2023-08-07	6.920	6.990	6.710	6.710	4.747	207,634
2023-08-04	7.100	7.100	6.900	6.900	4.881	155,027
2023-08-03	7.050	7.050	6.900	6.970	4.930	104,919
2023-08-02	7.080	7.210	7.010	7.100	5.022	86,095
2023-08-01	7.100	7.150	7.040	7.120	5.037	62,872
2023-07-31	7.300	7.300	7.000	7.000	4.952	243,432
2023-07-28	7.280	7.280	7.060	7.060	4.994	107,908
2023-07-27	7.250	7.300	7.230	7.250	5.129	107,575
2023-07-26	7.320	7.340	7.270	7.270	5.143	96,359
2023-07-25	7.250	7.390	7.250	7.290	5.157	170,351
2023-07-24	7.250	7.380	7.250	7.250	5.129	189,592
2023-07-21	7.250	7.250	7.130	7.250	5.129	189,439
2023-07-20	7.010	7.250	7.010	7.190	5.086	190,719
2023-07-19	6.990	7.010	6.950	6.970	4.930	140,189
2023-07-18	6.990	6.990	6.850	6.880	4.867	131,509
2023-07-17	6.900	6.900	6.770	6.850	4.846	40,928
2023-07-14	6.810	6.850	6.810	6.850	4.846	74,247
2023-07-13	6.900	6.910	6.810	6.850	4.846	93,220
2023-07-12	6.850	6.920	6.850	6.880	4.867	164,348
2023-07-11	6.750	6.850	6.750	6.840	4.839	87,278
2023-07-10	6.920	6.920	6.810	6.830	4.831	163,546
2023-07-07	6.890	6.910	6.660	6.910	4.888	599,266
2023-07-06	6.920	6.920	6.700	6.700	4.739	324,422
2023-07-05	6.600	6.890	6.600	6.780	4.796	256,329
2023-07-04	6.900	6.900	6.750	6.820	4.824	42,389
2023-07-03	6.610	6.750	6.610	6.710	4.747	107,419
2023-06-30	6.560	6.690	6.500	6.640	4.697	284,704
2023-06-29	6.400	6.540	6.350	6.540	4.626	97,184
2023-06-28	6.630	6.640	6.340	6.380	4.513	10,830,990
2023-06-27	6.620	6.800	6.610	6.610	4.676	908,903
2023-06-26	6.800	6.820	6.380	6.580	4.655	447,027
2023-06-23	7.000	7.000	6.810	6.810	4.817	84,270
2023-06-22	6.830	6.980	6.800	6.820	4.824	284,505
2023-06-21	6.950	6.950	6.770	6.830	4.831	649,478
2023-06-20	7.100	7.110	6.940	6.980	4.938	462,988
2023-06-19	7.150	7.180	7.120	7.120	5.037	96,829
2023-06-16	7.240	7.290	7.200	7.200	5.093	133,487

← NewerPage 14 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.