B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	7.240	7.290	7.200	7.200	5.093	133,487
2023-06-15	7.190	7.260	7.180	7.250	5.129	194,207
2023-06-14	7.300	7.300	7.170	7.190	5.086	94,687
2023-06-13	7.150	7.220	7.150	7.190	5.086	153,760
2023-06-12	7.330	7.360	7.140	7.140	5.051	335,075
2023-06-09	7.360	7.440	7.300	7.320	5.178	213,388
2023-06-08	7.330	7.400	7.320	7.340	5.192	74,465
2023-06-07	7.390	7.390	7.330	7.330	5.185	100,474
2023-06-06	7.340	7.400	7.340	7.390	5.228	52,478
2023-06-05	7.350	7.400	7.310	7.390	5.228	227,288
2023-06-02	7.300	7.370	7.300	7.310	5.171	116,625
2023-06-01	7.400	7.400	7.310	7.310	5.171	159,004
2023-05-31	7.240	7.410	7.240	7.300	5.164	198,746
2023-05-30	7.420	7.440	7.370	7.380	5.221	726,452
2023-05-26	7.600	7.600	7.300	7.400	5.235	188,661
2023-05-25	7.540	7.670	7.520	7.580	5.221	554,737
2023-05-24	7.580	7.580	7.500	7.560	3.822	151,830
2023-05-23	7.530	7.690	7.510	7.550	3.817	364,913
2023-05-22	7.420	7.550	7.420	7.500	3.792	2,909,780
2023-05-19	7.350	7.620	7.250	7.420	3.751	291,554
2023-05-16	7.450	7.450	7.320	7.350	3.716	75,735
2023-05-15	7.200	7.410	7.200	7.280	3.680	102,925
2023-05-12	7.500	7.500	7.200	7.200	3.640	131,907
2023-05-11	7.300	7.420	7.300	7.420	3.751	82,044
2023-05-10	7.290	7.300	7.190	7.300	3.691	88,056
2023-05-09	7.280	7.310	7.200	7.230	3.655	153,530
2023-05-08	7.350	7.380	7.270	7.270	3.675	87,106
2023-05-05	7.200	7.350	7.200	7.340	3.711	59,111
2023-05-04	7.310	7.330	7.250	7.290	3.685	81,211
2023-05-03	7.550	7.550	7.310	7.370	3.726	70,840
2023-05-02	7.330	7.550	7.330	7.440	3.761	61,563
2023-04-28	7.500	7.560	7.210	7.470	3.776	138,718
2023-04-27	7.450	7.450	7.300	7.320	3.701	144,799
2023-04-26	7.200	7.400	7.200	7.400	3.741	108,877
2023-04-25	7.350	7.400	7.250	7.310	3.696	89,740
2023-04-24	7.500	7.500	7.250	7.310	3.696	113,194
2023-04-21	7.380	7.450	7.360	7.450	3.766	307,536
2023-04-20	7.400	7.440	7.350	7.360	3.721	131,766
2023-04-19	7.400	7.520	7.350	7.400	3.741	188,938
2023-04-18	7.400	7.520	7.400	7.450	3.766	233,854
2023-04-17	7.520	7.570	7.480	7.510	3.797	59,474
2023-04-14	7.400	7.520	7.400	7.520	3.802	91,289
2023-04-13	7.400	7.520	7.390	7.460	3.771	206,220
2023-04-12	7.550	7.650	7.430	7.490	3.787	210,667
2023-04-11	7.570	7.600	7.350	7.590	3.837	168,623
2023-04-05	7.460	7.590	7.460	7.470	3.776	42,249
2023-04-04	7.350	7.500	7.330	7.390	3.736	262,597
2023-04-03	7.310	7.390	7.300	7.350	3.716	54,463
2023-03-31	7.350	7.360	7.280	7.290	3.685	176,074
2023-03-30	7.310	7.440	7.300	7.330	3.706	210,832
2023-03-29	7.400	7.400	7.310	7.320	3.701	133,991
2023-03-28	7.200	7.400	7.120	7.340	3.711	282,091
2023-03-27	7.240	7.380	7.170	7.260	3.670	73,314
2023-03-24	7.620	7.620	7.200	7.240	3.660	188,484
2023-03-23	7.370	7.550	7.210	7.500	3.792	151,232
2023-03-22	7.450	7.530	7.330	7.360	3.721	208,018
2023-03-21	7.370	7.580	7.370	7.380	3.731	87,206
2023-03-20	7.420	7.420	7.210	7.370	3.726	223,952
2023-03-17	7.600	7.600	7.300	7.340	3.711	286,259
2023-03-16	7.400	7.420	7.300	7.330	3.706	229,977

← NewerPage 15 of 22 · 1,261 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.