B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	7.600	7.630	7.300	7.300	3.691	423,858
2023-03-14	7.350	7.600	7.310	7.580	3.832	317,262
2023-03-13	7.600	7.610	7.300	7.350	3.716	515,756
2023-03-10	7.530	7.640	7.350	7.610	3.847	836,989
2023-03-09	7.550	7.600	7.470	7.540	3.812	143,510
2023-03-08	7.600	7.630	7.530	7.600	3.842	237,530
2023-03-07	7.700	7.700	7.600	7.600	3.842	205,717
2023-03-06	7.750	7.820	7.690	7.700	3.893	298,050
2023-03-03	7.710	7.760	7.670	7.740	3.913	160,689
2023-03-02	7.700	7.700	7.610	7.630	3.857	83,968
2023-03-01	7.680	7.770	7.620	7.710	3.898	343,092
2023-02-28	7.770	7.790	7.640	7.720	3.903	353,041
2023-02-27	7.600	7.710	7.560	7.650	3.867	143,824
2023-02-24	7.740	7.740	7.520	7.570	3.827	109,872
2023-02-23	7.550	7.760	7.550	7.710	3.898	158,670
2023-02-22	7.730	7.730	7.520	7.550	3.817	202,347
2023-02-21	7.900	7.900	7.650	7.690	3.888	147,759
2023-02-20	7.780	7.790	7.700	7.710	3.898	279,314
2023-02-17	7.760	7.800	7.660	7.760	3.923	323,239
2023-02-16	7.810	7.940	7.700	7.720	3.903	367,417
2023-02-15	7.770	7.830	7.640	7.810	3.948	357,000
2023-02-14	7.500	7.710	7.500	7.590	3.837	161,345
2023-02-13	7.550	7.600	7.470	7.480	3.782	358,485
2023-02-10	7.660	7.670	7.440	7.540	3.812	168,876
2023-02-09	7.680	7.710	7.600	7.600	3.842	381,823
2023-02-08	7.770	7.770	7.570	7.570	3.827	328,329
2023-02-07	7.640	7.770	7.610	7.760	3.923	358,966
2023-02-06	7.700	7.770	7.600	7.640	3.862	137,896
2023-02-03	7.690	7.800	7.680	7.770	3.928	402,294
2023-02-02	7.950	7.950	7.520	7.590	3.837	161,791
2023-02-01	7.570	7.640	7.470	7.470	3.776	243,632
2023-01-31	7.750	7.750	7.570	7.600	3.842	243,743
2023-01-30	7.550	7.670	7.550	7.670	3.878	89,588
2023-01-27	7.700	7.700	7.580	7.580	3.832	179,203
2023-01-26	7.960	7.960	7.660	7.690	3.888	580,076
2023-01-25	7.700	7.770	7.620	7.690	3.888	250,329
2023-01-24	7.780	7.780	7.640	7.670	3.878	205,519
2023-01-23	7.990	7.990	7.680	7.700	3.893	1,192,698
2023-01-20	7.690	7.870	7.690	7.730	3.908	1,102,993
2023-01-19	7.800	7.800	7.640	7.640	3.862	145,267
2023-01-18	8.010	8.150	7.720	7.780	3.933	485,710
2023-01-17	7.940	8.060	7.780	7.900	3.994	164,421
2023-01-16	7.650	7.930	7.600	7.860	3.974	62,282
2023-01-13	7.940	7.940	7.580	7.600	3.842	551,464
2023-01-12	7.980	7.980	7.620	7.700	3.893	235,248
2023-01-11	7.380	7.740	7.380	7.620	3.852	45,443
2023-01-10	7.540	7.700	7.500	7.680	3.883	46,934
2023-01-09	7.980	7.980	7.480	7.560	3.822	163,916
2023-01-06	7.750	7.750	7.480	7.520	3.802	127,116
2023-01-05	7.800	7.800	7.630	7.690	3.888	86,915
2023-01-04	7.800	7.820	7.700	7.750	3.918	75,575
2023-01-03	8.000	8.200	7.670	7.670	3.878	230,994
2023-01-02	7.830	7.980	7.820	7.910	3.999	54,766
2022-12-30	7.920	8.400	7.860	7.860	3.974	64,694
2022-12-29	8.270	8.270	7.600	7.910	3.999	251,694
2022-12-28	7.900	7.900	7.780	7.800	3.943	56,084
2022-12-27	8.000	8.130	7.850	7.850	3.969	147,054
2022-12-23	8.040	8.080	7.900	7.960	4.024	142,252
2022-12-22	8.140	8.230	8.070	8.070	4.080	103,608
2022-12-21	7.880	8.170	7.850	8.100	4.095	256,350

← NewerPage 16 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.