B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	7.500	7.860	7.500	7.740	3.913	257,174
2022-07-04	7.360	7.900	7.360	7.900	3.994	181,529
2022-07-01	7.500	7.710	7.490	7.540	3.812	206,174
2022-06-30	7.800	7.800	7.510	7.510	3.797	264,867
2022-06-29	7.650	7.970	7.630	7.790	3.938	633,423
2022-06-28	7.580	7.690	7.300	7.660	3.873	901,108
2022-06-27	7.660	7.660	7.420	7.420	3.751	519,665
2022-06-24	7.600	7.610	7.430	7.580	3.832	287,171
2022-06-23	8.100	8.100	7.470	7.500	3.792	353,860
2022-06-22	7.780	7.780	7.520	7.610	3.847	432,135
2022-06-21	7.750	8.060	7.740	7.740	3.913	307,290
2022-06-20	8.140	8.140	7.940	7.940	4.014	349,828
2022-06-17	7.850	8.050	7.790	7.960	4.024	767,273
2022-06-16	8.030	8.100	7.800	7.820	3.953	512,449
2022-06-15	8.400	8.400	8.040	8.120	4.105	428,993
2022-06-14	7.930	8.140	7.930	8.050	4.070	379,530
2022-06-13	8.190	8.190	7.890	7.900	3.994	421,702
2022-06-10	8.420	8.530	8.250	8.250	4.171	395,220
2022-06-09	8.550	8.590	8.500	8.500	4.297	480,946
2022-06-08	8.700	8.700	8.540	8.540	4.317	448,275
2022-06-07	8.250	8.680	8.250	8.540	4.317	343,024
2022-06-03	8.530	8.660	8.530	8.580	4.338	382,167
2022-06-02	8.500	8.740	8.500	8.600	4.348	537,117
2022-06-01	8.600	8.700	8.500	8.600	4.348	698,156
2022-05-31	8.700	8.700	8.500	8.620	4.358	367,922
2022-05-30	8.520	8.680	8.470	8.550	4.322	694,951
2022-05-27	8.620	8.620	8.150	8.330	4.211	733,164
2022-05-25	8.190	8.190	8.070	8.100	4.095	2,777,892
2022-05-24	8.600	8.670	8.530	8.530	4.100	613,246
2022-05-23	8.650	8.720	8.430	8.600	4.134	556,560
2022-05-20	8.500	8.720	8.470	8.650	4.158	608,950
2022-05-19	8.490	8.510	8.330	8.400	4.038	295,788
2022-05-18	8.550	8.550	8.290	8.510	4.090	492,976
2022-05-16	8.250	8.460	8.250	8.350	4.013	301,417
2022-05-13	8.560	8.560	8.000	8.350	4.013	1,329,673
2022-05-12	8.700	8.750	8.330	8.440	4.057	469,844
2022-05-11	8.800	8.940	8.580	8.860	4.259	352,626
2022-05-10	8.600	8.660	8.430	8.560	4.114	226,881
2022-05-09	8.840	8.840	8.510	8.520	4.095	300,507
2022-05-06	9.000	9.000	8.830	8.870	4.263	376,208
2022-05-05	8.800	9.000	8.800	9.000	4.326	144,190
2022-05-04	8.860	8.890	8.750	8.760	4.211	204,458
2022-05-03	8.780	8.870	8.660	8.690	4.177	300,383
2022-05-02	8.810	8.850	8.680	8.780	4.220	175,221
2022-04-29	8.900	9.050	8.850	8.970	4.311	207,908
2022-04-28	8.900	9.050	8.840	8.900	4.278	209,788
2022-04-27	8.600	8.890	8.600	8.840	4.249	154,777
2022-04-26	8.710	8.840	8.530	8.790	4.225	500,210
2022-04-25	8.690	8.710	8.500	8.710	4.187	294,375
2022-04-22	8.800	8.950	8.700	8.700	4.182	478,510
2022-04-21	8.800	8.990	8.750	8.990	4.321	205,134
2022-04-20	8.750	8.800	8.660	8.660	4.162	266,187
2022-04-19	8.800	8.830	8.720	8.820	4.239	210,925
2022-04-13	8.750	8.850	8.750	8.750	4.206	114,083
2022-04-12	8.940	8.940	8.660	8.800	4.230	186,851
2022-04-11	9.000	9.000	8.760	8.850	4.254	253,620
2022-04-08	9.160	9.160	8.900	8.940	4.297	129,942
2022-04-07	9.250	9.250	8.850	8.890	4.273	484,276
2022-04-06	9.300	9.300	9.000	9.050	4.350	435,142
2022-04-05	9.100	9.200	8.980	9.140	4.393	359,956

← NewerPage 19 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.