B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	9.500	9.510	8.970	9.010	4.331	687,112
2022-04-01	9.300	9.390	9.240	9.270	4.456	206,792
2022-03-31	9.425	9.520	9.310	9.310	4.475	596,758
2022-03-30	9.340	9.600	9.340	9.460	4.547	435,620
2022-03-29	9.570	9.570	9.300	9.465	4.549	560,012
2022-03-28	9.450	9.650	9.370	9.450	4.542	479,889
2022-03-25	9.380	9.480	9.240	9.420	4.528	369,555
2022-03-24	9.300	9.585	9.300	9.395	4.516	1,288,420
2022-03-23	9.700	9.700	9.400	9.400	4.518	284,005
2022-03-22	9.550	9.690	9.530	9.615	4.622	117,047
2022-03-21	9.210	9.595	9.210	9.550	4.590	181,130
2022-03-18	9.605	9.650	9.155	9.155	4.400	707,242
2022-03-17	9.680	9.800	9.545	9.600	4.614	288,529
2022-03-16	9.575	9.650	9.490	9.575	4.602	566,862
2022-03-15	9.360	9.515	9.240	9.400	4.518	785,282
2022-03-14	9.000	9.465	9.000	9.425	4.530	774,594
2022-03-11	8.795	9.140	8.795	9.015	4.333	577,119
2022-03-10	9.190	9.290	8.995	9.065	4.357	464,229
2022-03-09	9.030	9.325	9.030	9.235	4.439	647,608
2022-03-08	8.420	9.125	8.380	8.905	4.280	1,094,809
2022-03-07	8.905	8.905	8.235	8.700	4.182	2,210,886
2022-03-04	9.280	9.280	9.060	9.140	4.393	669,850
2022-03-03	9.410	9.500	9.200	9.350	4.494	1,018,640
2022-03-02	9.300	9.480	9.120	9.400	4.518	932,845
2022-03-01	9.770	9.770	9.335	9.365	4.501	657,345
2022-02-28	9.675	9.795	9.510	9.720	4.672	906,758
2022-02-25	9.940	10.030	9.845	9.850	4.734	540,940
2022-02-24	10.000	10.090	9.820	9.880	4.749	1,122,102
2022-02-23	10.150	10.530	10.150	10.250	4.927	546,104
2022-02-22	10.050	10.310	9.850	10.260	4.932	1,082,511
2022-02-21	10.150	10.360	10.030	10.290	4.946	3,640,025
2022-02-18	10.000	10.050	9.830	10.050	4.831	787,406
2022-02-17	10.210	10.220	9.795	9.935	4.775	473,779
2022-02-16	10.100	10.160	9.960	10.160	4.883	640,754
2022-02-15	10.100	10.190	9.865	10.000	4.807	762,858
2022-02-14	9.700	10.100	9.610	10.080	4.845	952,918
2022-02-11	9.700	10.130	9.700	10.010	4.811	1,346,275
2022-02-10	10.000	10.000	9.430	9.805	4.713	1,503,301
2022-02-09	9.775	10.100	9.775	10.080	4.845	497,511
2022-02-08	9.860	9.885	9.750	9.800	4.710	382,298
2022-02-07	9.700	9.800	9.670	9.755	4.689	424,845
2022-02-04	9.700	9.715	9.500	9.680	4.653	271,842
2022-02-03	9.540	9.785	9.540	9.655	4.641	399,039
2022-02-02	9.600	9.920	9.600	9.800	4.710	345,819
2022-02-01	9.940	9.940	9.630	9.800	4.710	315,445
2022-01-31	9.565	9.660	9.460	9.580	4.605	448,481
2022-01-28	9.905	9.905	9.520	9.565	4.597	357,459
2022-01-27	9.585	9.975	9.500	9.860	4.739	294,241
2022-01-26	9.720	9.800	9.415	9.800	4.710	645,780
2022-01-25	9.360	9.590	9.360	9.500	4.566	810,605
2022-01-24	9.720	9.800	9.250	9.290	4.465	1,060,978
2022-01-21	9.845	9.860	9.720	9.750	4.686	440,651
2022-01-20	9.910	9.910	9.670	9.850	4.734	158,692
2022-01-19	9.750	9.900	9.670	9.730	4.677	356,033
2022-01-18	9.990	10.150	9.750	9.750	4.686	1,048,001
2022-01-17	10.300	10.300	10.120	10.140	4.874	170,090
2022-01-14	10.100	10.320	10.050	10.110	4.859	363,519
2022-01-13	10.200	10.200	10.060	10.120	4.864	226,837
2022-01-12	10.190	10.190	9.980	10.020	4.816	357,094
2022-01-11	9.990	10.170	9.820	9.820	4.720	658,125

← NewerPage 20 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.