B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	23.650	24.000	23.600	23.800	23.800	152,927
2026-07-24	23.700	24.000	23.550	23.550	23.550	268,706
2026-07-23	23.950	24.000	23.550	23.700	23.700	200,753
2026-07-22	23.950	24.150	23.850	23.950	23.950	158,761
2026-07-21	23.950	24.250	23.850	23.950	23.950	219,790
2026-07-20	24.300	24.300	23.650	23.950	23.950	283,759
2026-07-17	24.550	24.550	23.900	24.050	24.050	243,621
2026-07-16	24.900	24.950	24.500	24.700	24.700	361,621
2026-07-15	24.800	24.950	24.250	24.700	24.700	566,259
2026-07-14	24.400	24.500	24.150	24.450	24.450	242,955
2026-07-13	24.250	24.850	24.150	24.550	24.550	679,477
2026-07-10	24.850	24.850	24.200	24.450	24.450	352,605
2026-07-09	24.650	24.950	24.350	24.550	24.550	257,610
2026-07-08	25.000	25.000	24.350	24.500	24.500	387,858
2026-07-07	24.850	25.550	24.700	24.750	24.750	650,317
2026-07-06	24.600	25.000	24.350	24.950	24.950	531,465
2026-07-03	24.250	24.750	24.200	24.250	24.250	322,830
2026-07-02	23.400	24.000	23.400	24.000	24.000	490,972
2026-07-01	24.000	24.000	23.500	23.550	23.550	423,606
2026-06-30	23.750	24.100	23.600	24.000	24.000	707,911
2026-06-29	22.750	23.550	22.650	23.400	23.400	846,459
2026-06-26	22.500	22.850	22.450	22.700	22.700	625,171
2026-06-25	22.750	22.850	22.450	22.700	22.700	608,314
2026-06-24	22.800	22.850	22.300	22.700	22.700	394,617
2026-06-23	22.450	22.600	22.050	22.600	22.600	363,296
2026-06-22	21.950	22.750	21.900	22.650	22.650	356,256
2026-06-19	22.250	22.250	21.850	21.850	21.850	246,340
2026-06-18	22.400	22.400	21.800	22.000	22.000	228,901
2026-06-17	22.000	22.250	21.800	22.150	22.150	633,136
2026-06-16	22.000	22.000	21.600	21.800	21.800	457,651
2026-06-15	22.300	22.550	21.650	21.800	21.800	307,488
2026-06-12	21.700	22.150	21.700	22.000	22.000	289,015
2026-06-11	21.850	22.100	21.700	21.750	21.750	418,020
2026-06-10	21.400	22.000	21.150	21.900	21.900	658,652
2026-06-09	21.700	21.850	21.450	21.550	21.550	310,385
2026-06-08	21.600	22.200	21.500	21.750	21.750	577,138
2026-06-05	21.400	21.750	21.300	21.750	21.750	666,734
2026-06-04	21.950	21.950	21.350	21.450	21.450	660,561
2026-06-03	21.750	22.100	21.550	21.800	21.800	902,557
2026-06-02	21.650	22.000	21.300	21.700	21.700	648,961
2026-06-01	22.500	22.500	21.350	21.550	21.550	581,615
2026-05-29	22.850	22.900	22.250	22.250	22.250	4,309,798
2026-05-28	22.550	22.900	22.400	22.800	22.800	401,621
2026-05-27	23.250	23.250	22.400	22.400	22.400	458,155
2026-05-26	22.300	23.200	22.050	23.200	23.200	1,057,959
2026-05-22	24.550	24.650	23.750	23.750	21.805	861,010
2026-05-21	24.000	24.950	23.900	24.150	22.172	1,024,733
2026-05-20	23.500	23.700	23.050	23.500	21.575	805,339
2026-05-19	23.600	23.650	23.150	23.300	21.392	484,135
2026-05-18	23.550	23.600	23.000	23.550	21.621	487,248
2026-05-15	23.600	23.750	23.150	23.350	21.438	497,621
2026-05-13	23.950	23.950	23.400	23.450	21.530	217,916
2026-05-12	23.400	23.650	23.250	23.400	21.484	386,676
2026-05-11	24.100	24.100	23.500	23.650	21.713	425,050
2026-05-08	24.000	24.500	23.850	24.000	22.035	252,507
2026-05-07	23.600	24.050	23.550	24.050	22.080	245,557
2026-05-06	23.650	23.750	23.250	23.450	21.530	415,410
2026-05-05	23.350	23.900	23.150	23.300	21.392	493,908
2026-05-04	23.800	24.000	23.000	23.300	21.392	430,769
2026-04-30	23.900	24.000	23.400	23.850	21.897	572,840

← NewerPage 2 of 3 · 128 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.