B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.000	25.100	24.600	24.700	22.677	149,682
2026-04-27	25.000	25.100	24.600	24.600	22.585	241,986
2026-04-24	24.800	25.200	24.500	24.900	22.861	189,220
2026-04-23	25.100	25.150	24.750	24.800	22.769	237,719
2026-04-22	25.150	25.300	24.800	25.100	23.044	263,085
2026-04-21	24.750	25.050	24.400	24.950	22.907	276,459
2026-04-20	24.700	24.700	23.900	24.100	22.126	266,187
2026-04-17	24.200	24.750	24.200	24.450	22.448	208,660
2026-04-16	24.650	24.650	24.150	24.150	22.172	242,815
2026-04-15	24.750	24.750	24.300	24.500	22.494	655,501
2026-04-14	25.000	25.000	24.500	24.600	22.585	498,108
2026-04-13	24.500	25.000	24.300	24.950	22.907	408,859
2026-04-10	24.550	24.750	24.400	24.450	22.448	499,161
2026-04-09	24.000	24.300	23.800	24.100	22.126	774,923
2026-04-08	23.900	24.350	23.800	23.900	21.943	492,774
2026-04-07	23.850	24.000	23.250	23.450	21.530	441,598
2026-04-01	23.600	23.950	23.600	23.750	21.805	176,454
2026-03-31	23.300	23.550	23.150	23.350	21.438	255,335
2026-03-30	22.650	23.250	22.400	23.100	21.208	440,269
2026-03-27	22.900	23.000	22.400	22.650	20.795	332,688
2026-03-26	23.450	23.450	22.950	23.050	21.162	273,151
2026-03-25	23.400	23.800	23.050	23.450	21.530	281,068
2026-03-24	23.050	23.250	22.600	23.200	21.300	251,424
2026-03-23	22.250	23.400	21.850	23.250	21.346	895,353
2026-03-20	23.150	23.350	22.800	22.800	20.933	396,679
2026-03-19	23.700	23.900	22.900	22.900	21.025	442,018
2026-03-18	23.800	24.350	23.700	23.850	21.897	1,909,395
2026-03-17	23.500	23.850	23.300	23.800	21.851	501,129
2026-03-16	24.400	24.400	22.700	23.500	21.575	2,312,863
2026-03-13	25.300	25.400	24.950	24.950	22.907	18,467,498
2026-03-12	25.400	25.450	25.100	25.200	23.136	326,629
2026-03-11	25.400	25.400	24.750	25.100	23.044	313,775
2026-03-10	25.000	25.600	24.650	25.600	23.503	321,740
2026-03-09	24.800	24.800	23.900	24.550	22.539	601,152
2026-03-06	25.050	25.150	24.600	25.150	23.090	515,729
2026-03-05	25.400	25.400	24.900	25.150	23.090	406,253
2026-03-04	24.150	25.400	23.900	25.350	23.274	589,270
2026-03-03	24.500	24.750	23.800	24.100	22.126	480,969
2026-03-02	24.100	24.900	24.100	24.700	22.677	458,768
2026-02-27	23.950	24.600	23.600	24.350	22.356	409,538
2026-02-26	23.850	24.000	23.500	23.800	21.851	167,712
2026-02-25	23.850	23.850	23.600	23.800	21.851	131,181
2026-02-24	24.100	24.100	23.600	23.650	21.713	188,725
2026-02-23	24.450	24.650	24.000	24.050	22.080	235,567
2026-02-20	24.300	24.600	23.850	24.400	22.402	284,058
2026-02-19	23.850	24.200	23.300	24.150	22.172	529,756
2026-02-18	23.500	23.800	23.250	23.650	21.713	517,858
2026-02-17	23.350	23.450	23.100	23.100	21.208	452,817
2026-02-16	22.450	23.500	22.450	23.400	21.484	612,105
2026-02-13	21.600	22.350	21.400	22.250	20.428	711,525
2026-02-12	21.900	22.000	20.700	21.600	19.831	548,029
2026-02-11	21.200	21.500	21.050	21.400	19.647	323,136
2026-02-10	21.100	21.450	20.850	21.300	19.556	213,932
2026-02-09	20.700	21.200	20.450	21.200	19.464	563,808
2026-02-06	20.000	20.650	20.000	20.200	18.546	814,784
2026-02-05	20.200	20.300	19.920	20.000	18.362	219,738
2026-02-04	20.550	20.550	20.200	20.250	18.592	265,372
2026-02-03	21.000	21.200	20.250	20.450	18.775	268,690
2026-02-02	20.650	21.000	20.400	21.000	19.280	158,520
2026-01-30	20.400	20.900	20.150	20.800	19.097	280,457

← NewerPage 3 of 21 · 1,259 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.