B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	7.900	7.910	7.760	7.790	3.938	112,634
2022-12-19	8.020	8.450	7.900	7.930	4.009	109,785
2022-12-16	8.040	8.330	7.920	7.980	4.034	163,419
2022-12-15	8.060	8.500	8.020	8.110	4.100	125,020
2022-12-14	8.150	8.180	8.080	8.120	4.105	149,213
2022-12-13	8.200	8.300	8.100	8.150	4.120	386,119
2022-12-12	8.300	8.340	8.180	8.180	4.135	143,815
2022-12-09	8.210	8.330	8.210	8.240	4.166	147,915
2022-12-08	8.250	8.300	8.150	8.150	4.120	1,602,719
2022-12-07	8.300	8.300	8.130	8.140	4.115	155,311
2022-12-06	8.300	8.410	8.270	8.340	4.216	183,558
2022-12-05	8.500	8.650	8.340	8.340	4.216	272,650
2022-12-02	8.680	8.740	8.580	8.620	4.358	246,726
2022-12-01	8.570	8.720	8.570	8.670	4.383	6,947,668
2022-11-30	8.670	8.700	8.580	8.580	4.338	5,524,324
2022-11-29	8.380	8.620	8.380	8.620	4.358	171,533
2022-11-28	8.500	8.520	8.400	8.400	4.247	158,309
2022-11-25	8.500	8.530	8.390	8.460	4.277	363,907
2022-11-24	8.350	8.550	8.350	8.520	4.307	343,808
2022-11-23	8.250	8.450	8.250	8.300	4.196	164,016
2022-11-22	8.400	8.400	8.230	8.330	4.211	470,283
2022-11-21	8.400	8.420	8.300	8.300	4.196	107,809
2022-11-18	8.550	8.550	8.380	8.400	4.247	94,736
2022-11-17	8.600	8.600	8.370	8.500	4.297	469,625
2022-11-16	8.300	8.440	8.260	8.290	4.191	582,054
2022-11-15	8.520	8.590	8.420	8.510	4.302	388,573
2022-11-14	8.600	8.600	8.440	8.520	4.307	229,505
2022-11-11	8.550	8.650	8.400	8.420	4.257	704,518
2022-11-10	8.350	8.490	8.200	8.400	4.247	1,264,259
2022-11-09	8.370	8.400	8.150	8.200	4.146	273,371
2022-11-08	8.200	8.490	8.110	8.350	4.221	570,983
2022-11-07	8.060	8.140	8.000	8.070	4.080	175,925
2022-11-04	7.880	8.080	7.810	8.070	4.080	289,266
2022-11-03	7.630	7.760	7.630	7.700	3.893	191,749
2022-11-02	7.880	7.880	7.670	7.670	3.878	174,548
2022-11-01	7.630	7.980	7.630	7.790	3.938	289,922
2022-10-31	7.610	7.880	7.610	7.860	3.974	242,493
2022-10-28	7.600	7.850	7.510	7.710	3.898	365,829
2022-10-27	7.690	7.700	7.530	7.660	3.873	361,862
2022-10-26	7.690	7.690	7.440	7.500	3.792	292,646
2022-10-25	7.350	7.500	7.350	7.440	3.761	296,645
2022-10-24	7.600	7.600	7.320	7.500	3.792	202,022
2022-10-21	7.340	7.410	7.290	7.370	3.726	224,650
2022-10-20	7.600	7.600	7.370	7.410	3.746	265,441
2022-10-19	7.280	7.470	7.280	7.410	3.746	575,697
2022-10-18	7.690	7.690	7.190	7.370	3.726	344,856
2022-10-17	7.120	7.220	7.000	7.120	3.600	580,417
2022-10-14	7.690	7.690	7.160	7.170	3.625	333,185
2022-10-13	7.300	7.300	7.060	7.200	3.640	244,245
2022-10-12	6.900	7.110	6.900	7.010	3.544	428,276
2022-10-11	7.450	7.450	7.000	7.080	3.579	795,220
2022-10-10	7.230	7.430	7.180	7.410	3.746	284,814
2022-10-07	7.690	7.690	7.150	7.200	3.640	422,410
2022-10-06	7.400	7.680	7.400	7.450	3.766	194,909
2022-10-05	7.500	7.600	7.470	7.500	3.792	254,633
2022-10-04	7.490	7.690	7.490	7.560	3.822	514,797
2022-10-03	7.340	7.570	7.340	7.510	3.797	417,482
2022-09-30	7.200	7.480	7.150	7.480	3.782	421,135
2022-09-29	7.500	7.500	7.260	7.260	3.670	529,792
2022-09-28	7.500	7.680	7.300	7.400	3.741	727,633

← NewerPage 17 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.