B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20.800	20.800	20.300	20.350	18.683	253,768
2026-01-28	20.950	20.950	20.600	20.800	19.097	217,335
2026-01-27	20.800	21.150	20.800	20.950	19.234	182,742
2026-01-26	21.300	21.400	20.750	20.800	19.097	623,542
2026-01-23	20.500	21.300	20.400	21.300	19.556	815,339
2026-01-22	20.150	20.600	20.050	20.400	18.729	245,577
2026-01-21	20.200	20.200	19.640	20.000	18.362	429,845
2026-01-20	20.450	20.450	19.800	20.150	18.500	218,615
2026-01-19	20.000	20.300	19.800	20.150	18.500	273,032
2026-01-16	19.900	20.300	19.720	20.150	18.500	537,496
2026-01-15	19.900	19.900	19.640	19.860	18.234	409,545
2026-01-14	19.840	19.900	19.560	19.900	18.270	411,077
2026-01-13	19.620	20.350	19.620	19.800	18.178	449,744
2026-01-12	19.800	19.800	19.540	19.600	17.995	372,700
2026-01-09	19.500	19.780	19.480	19.780	18.160	707,464
2026-01-08	19.700	19.780	19.380	19.380	17.793	283,687
2026-01-07	20.250	20.250	19.540	19.600	17.995	634,741
2026-01-06	19.420	20.200	19.420	20.000	18.362	711,778
2026-01-05	19.220	19.960	19.180	19.180	17.609	952,139
2026-01-02	18.500	18.700	18.020	18.700	17.169	449,097
2025-12-30	17.900	18.460	17.840	18.240	16.746	499,923
2025-12-29	17.700	18.080	17.700	17.800	16.342	316,484
2025-12-23	17.180	17.720	17.180	17.500	16.067	342,464
2025-12-22	17.020	17.300	16.900	17.160	15.755	392,097
2025-12-19	16.960	17.000	16.940	16.940	15.553	189,144
2025-12-18	17.120	17.120	16.840	16.880	15.498	127,295
2025-12-17	16.720	17.100	16.720	16.980	15.589	195,432
2025-12-16	16.860	16.960	16.740	16.780	15.406	108,548
2025-12-15	16.900	17.020	16.820	16.860	15.479	194,956
2025-12-12	16.820	16.920	16.700	16.880	15.498	260,837
2025-12-11	17.280	17.280	16.800	16.860	15.479	148,109
2025-12-10	17.200	17.300	17.000	17.000	15.608	120,447
2025-12-09	17.200	17.200	17.020	17.100	15.700	101,082
2025-12-08	16.960	17.280	16.820	17.000	15.608	286,711
2025-12-05	17.100	17.160	16.900	16.980	15.589	178,595
2025-12-04	16.980	17.040	16.720	16.900	15.516	190,894
2025-12-03	16.800	16.940	16.600	16.820	15.443	2,418,967
2025-12-02	16.940	16.980	16.600	16.640	15.277	6,849,692
2025-12-01	16.920	16.940	16.700	16.860	15.479	173,496
2025-11-28	16.840	17.080	16.720	16.900	15.516	313,154
2025-11-27	16.960	17.000	16.700	16.780	15.406	160,197
2025-11-26	16.960	16.960	16.560	16.920	15.534	158,270
2025-11-25	16.480	16.580	16.400	16.520	15.167	150,942
2025-11-24	16.280	16.500	16.260	16.420	15.075	185,775
2025-11-21	16.300	16.520	16.120	16.340	15.002	161,699
2025-11-20	16.400	16.640	16.400	16.500	15.149	109,319
2025-11-19	16.600	16.600	16.280	16.460	15.112	125,809
2025-11-18	16.820	16.820	16.280	16.360	15.020	258,428
2025-11-17	16.820	17.040	16.700	16.820	15.443	84,426
2025-11-14	17.120	17.180	16.420	16.840	15.461	382,433
2025-11-13	17.400	17.400	17.040	17.180	15.773	50,228
2025-11-12	17.100	17.300	16.860	17.060	15.663	281,046
2025-11-11	16.820	17.100	16.820	16.920	15.534	87,499
2025-11-10	17.200	17.300	16.860	16.920	15.534	201,684
2025-11-07	16.740	17.200	16.740	17.200	15.791	177,304
2025-11-06	17.280	17.600	16.640	16.920	15.534	436,833
2025-11-05	17.580	17.580	16.940	17.280	15.865	171,147
2025-11-04	17.580	17.580	17.020	17.160	15.755	108,298
2025-11-03	17.380	17.600	17.200	17.440	16.012	205,473
2025-10-31	16.560	17.380	16.560	17.380	15.957	319,115

← NewerPage 4 of 5 · 249 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.