B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	7.750	8.020	7.750	7.790	3.938	453,606
2022-09-26	8.000	8.000	7.710	7.810	3.948	836,345
2022-09-23	8.500	8.500	8.050	8.120	4.105	372,401
2022-09-22	8.350	8.400	8.200	8.230	4.161	432,218
2022-09-21	8.120	8.470	8.120	8.390	4.242	323,140
2022-09-20	8.570	8.670	8.300	8.300	4.196	330,717
2022-09-19	8.700	8.700	8.440	8.550	4.322	461,632
2022-09-16	9.000	9.070	8.720	8.740	4.419	857,777
2022-09-15	9.010	9.150	9.000	9.050	4.575	308,367
2022-09-14	9.000	9.220	8.990	8.990	4.545	421,982
2022-09-13	9.140	9.450	9.000	9.090	4.595	714,511
2022-09-12	9.300	9.300	9.090	9.240	4.671	309,897
2022-09-09	8.950	9.290	8.910	9.130	4.616	527,240
2022-09-08	8.950	8.950	8.670	8.880	4.489	436,959
2022-09-07	8.700	8.880	8.670	8.760	4.429	394,132
2022-09-06	8.920	9.050	8.720	8.720	4.408	458,702
2022-09-05	8.950	9.020	8.820	8.900	4.499	413,702
2022-09-02	9.070	9.180	9.000	9.000	4.550	463,995
2022-09-01	9.030	9.090	8.960	9.010	4.555	234,771
2022-08-31	9.000	9.070	8.930	9.010	4.555	372,490
2022-08-30	9.000	9.040	8.790	8.900	4.499	592,277
2022-08-29	9.000	9.000	8.630	8.720	4.408	375,903
2022-08-26	9.000	9.050	8.870	8.910	4.504	517,486
2022-08-25	8.930	9.000	8.610	8.910	4.504	793,918
2022-08-24	8.930	9.070	8.720	8.750	4.424	376,158
2022-08-23	8.780	9.100	8.360	8.920	4.510	1,620,038
2022-08-22	9.620	9.700	9.230	9.240	4.671	334,696
2022-08-19	9.700	9.840	9.500	9.600	4.853	617,872
2022-08-18	9.840	9.840	9.600	9.680	4.894	473,415
2022-08-17	9.570	9.870	9.390	9.620	4.863	804,842
2022-08-16	9.470	9.700	9.410	9.500	4.803	615,488
2022-08-15	9.500	9.500	9.240	9.290	4.697	197,239
2022-08-12	9.400	9.520	9.400	9.420	4.762	310,770
2022-08-11	9.080	9.430	9.080	9.380	4.742	199,013
2022-08-10	9.220	9.300	9.160	9.240	4.671	245,634
2022-08-09	9.260	9.360	9.130	9.130	4.616	450,527
2022-08-08	9.330	9.330	9.190	9.260	4.681	198,742
2022-08-05	9.060	9.250	9.030	9.230	4.666	225,094
2022-08-04	9.120	9.170	9.060	9.100	4.600	243,634
2022-08-03	9.040	9.230	9.010	9.120	4.611	237,323
2022-08-02	9.000	9.080	8.760	9.080	4.590	370,355
2022-08-01	9.100	9.330	8.890	8.910	4.504	716,143
2022-07-29	9.000	9.320	9.000	9.230	4.666	175,862
2022-07-28	9.250	9.250	9.110	9.160	4.631	146,235
2022-07-27	9.190	9.250	9.110	9.160	4.631	105,241
2022-07-26	9.210	9.290	9.150	9.200	4.651	175,781
2022-07-25	9.050	9.300	9.000	9.260	4.681	257,501
2022-07-22	9.110	9.250	9.090	9.110	4.606	235,673
2022-07-21	8.900	9.150	8.900	9.000	4.550	157,569
2022-07-20	9.100	9.190	8.990	9.010	4.555	275,659
2022-07-19	8.750	9.140	8.740	9.100	4.600	220,847
2022-07-18	8.500	8.950	8.500	8.920	4.510	259,975
2022-07-15	8.550	8.560	8.410	8.500	4.297	265,979
2022-07-14	8.590	8.690	8.430	8.540	4.317	230,417
2022-07-13	8.600	8.700	8.550	8.590	4.343	265,983
2022-07-12	8.570	8.670	8.470	8.580	4.338	277,909
2022-07-11	8.400	8.590	8.330	8.330	4.211	297,633
2022-07-08	8.260	8.390	8.200	8.350	4.221	442,393
2022-07-07	8.230	8.260	7.930	8.070	4.080	453,248
2022-07-06	7.990	7.990	7.710	7.760	3.923	179,593

← NewerPage 18 of 21 · 1,257 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.