B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.100	10.200	9.980	9.980	4.797	221,239
2022-01-07	10.300	10.300	10.070	10.070	4.840	275,428
2022-01-06	10.300	10.330	10.150	10.180	4.893	220,877
2022-01-05	10.490	10.550	10.330	10.350	4.975	227,673
2022-01-04	10.700	10.800	10.500	10.510	5.052	339,572
2022-01-03	10.340	10.700	10.340	10.600	5.095	297,243
2021-12-30	10.290	10.440	10.240	10.360	4.980	155,270
2021-12-29	10.450	10.450	10.190	10.350	4.975	470,217
2021-12-28	10.300	10.360	10.170	10.350	4.975	252,086
2021-12-27	10.180	10.260	10.100	10.140	4.874	271,805
2021-12-23	9.750	10.270	9.750	10.160	4.883	718,072
2021-12-22	9.950	9.990	9.800	9.860	4.739	623,452
2021-12-21	9.900	9.950	9.725	9.890	4.754	346,633
2021-12-20	9.750	9.835	9.575	9.660	4.643	251,417
2021-12-17	9.840	9.875	9.700	9.835	4.727	318,718
2021-12-16	9.700	10.040	9.675	9.835	4.727	494,052
2021-12-15	9.600	9.745	9.520	9.535	4.583	300,408
2021-12-14	9.800	9.800	9.555	9.600	4.614	511,196
2021-12-13	10.010	10.010	9.615	9.625	4.626	649,123
2021-12-10	10.150	10.150	10.000	10.000	4.807	346,903
2021-12-09	10.260	10.260	9.985	10.160	4.883	267,756
2021-12-08	10.300	10.300	10.000	10.090	4.850	290,954
2021-12-07	10.100	10.390	10.050	10.220	4.912	546,587
2021-12-06	10.000	10.190	9.935	9.980	4.797	350,087
2021-12-03	10.750	10.750	10.120	10.220	4.912	852,501
2021-12-02	10.300	10.480	10.140	10.290	4.946	556,268
2021-12-01	10.070	10.420	10.000	10.420	5.008	5,913,506
2021-11-30	9.980	10.100	9.840	10.000	4.807	574,618
2021-11-29	9.920	10.200	9.915	10.110	4.859	444,508
2021-11-26	10.260	10.260	9.955	9.965	4.790	915,603
2021-11-25	10.600	10.600	10.400	10.430	5.013	270,028
2021-11-24	10.810	10.810	10.380	10.560	5.076	591,214
2021-11-23	10.890	10.890	10.530	10.650	5.119	308,105
2021-11-22	10.960	10.960	10.680	10.790	5.186	352,050
2021-11-19	10.700	10.900	10.360	10.800	5.191	1,168,912
2021-11-18	10.880	10.900	10.610	10.630	5.109	362,544
2021-11-17	11.120	11.300	10.800	10.840	5.210	732,210
2021-11-16	11.290	11.340	11.150	11.200	5.383	1,119,074
2021-11-15	11.350	11.350	11.120	11.240	5.403	1,574,340
2021-11-12	11.100	11.440	11.020	11.280	5.422	1,567,372
2021-11-11	10.860	11.150	10.650	11.130	5.275	1,280,759
2021-11-10	10.900	10.980	10.700	10.800	5.119	3,638,131
2021-11-09	10.490	10.740	10.440	10.700	5.072	4,139,673
2021-11-08	10.900	10.900	10.460	10.460	4.958	707,497
2021-11-05	10.500	10.950	10.460	10.890	5.162	1,295,408
2021-11-04	10.100	10.500	10.100	10.450	4.953	1,300,449
2021-11-03	9.780	9.895	9.580	9.810	4.650	507,751
2021-11-02	9.100	9.540	9.035	9.530	4.517	365,006
2021-11-01	9.100	9.380	9.000	9.035	4.282	704,523
2021-10-29	9.840	9.840	9.220	9.250	4.384	942,850
2021-10-28	9.970	9.970	9.370	9.475	4.491	694,784
2021-10-27	10.240	10.240	9.680	9.820	4.654	802,203
2021-10-26	10.000	10.250	9.935	10.200	4.835	604,348
2021-10-25	10.000	10.000	9.895	9.900	4.692	172,769
2021-10-22	9.850	10.000	9.850	9.965	4.723	273,719
2021-10-21	10.000	10.000	9.800	9.910	4.697	280,556
2021-10-20	9.970	10.000	9.830	9.940	4.711	355,027
2021-10-19	9.840	9.960	9.840	9.905	4.695	168,260
2021-10-18	10.000	10.010	9.835	9.835	4.662	550,051
2021-10-15	9.785	10.060	9.785	9.965	4.723	351,118

← NewerPage 21 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.