B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	16.680	16.680	16.500	16.580	15.222	166,940
2025-10-29	17.000	17.080	16.680	16.680	15.314	278,090
2025-10-28	17.320	17.320	17.000	17.060	15.663	76,503
2025-10-27	16.960	17.320	16.820	17.320	15.902	162,961
2025-10-24	17.200	17.200	16.820	17.120	15.718	130,130
2025-10-23	16.800	17.040	16.600	17.040	15.645	122,281
2025-10-22	16.640	16.800	16.580	16.640	15.277	87,042
2025-10-21	16.960	16.960	16.640	16.740	15.369	149,059
2025-10-20	16.700	16.960	16.700	16.880	15.498	119,588
2025-10-17	17.680	17.680	16.620	16.740	15.369	498,094
2025-10-16	17.020	17.100	16.720	17.060	15.663	140,850
2025-10-15	17.300	17.400	17.020	17.160	15.755	357,109
2025-10-14	17.040	17.320	17.040	17.320	15.902	240,384
2025-10-13	17.460	17.500	17.160	17.300	15.883	271,574
2025-10-10	17.400	17.680	17.400	17.620	16.177	168,419
2025-10-09	17.620	17.900	17.320	17.480	16.048	135,524
2025-10-08	17.820	17.980	17.600	17.780	16.324	157,290
2025-10-07	17.460	17.960	17.460	17.820	16.361	283,897
2025-10-06	17.740	17.840	17.480	17.620	16.177	136,768
2025-10-03	17.780	17.860	17.500	17.620	16.177	213,859
2025-10-02	17.500	17.760	17.480	17.600	16.159	378,820
2025-10-01	17.260	17.500	17.080	17.480	16.048	210,909
2025-09-30	16.600	17.320	16.600	17.260	15.847	525,103
2025-09-29	16.900	17.000	16.560	16.560	15.204	159,680
2025-09-26	16.260	16.680	16.260	16.600	15.241	186,470
2025-09-25	16.800	16.800	16.240	16.260	14.928	189,912
2025-09-24	16.700	16.860	16.640	16.640	15.277	349,761
2025-09-23	17.000	17.000	16.760	16.800	15.424	93,356
2025-09-22	17.200	17.200	16.760	16.780	15.406	112,970
2025-09-19	17.480	17.480	17.220	17.240	15.828	172,358
2025-09-18	16.640	17.320	16.460	17.300	15.883	328,715
2025-09-17	16.400	16.500	16.300	16.400	15.057	133,523
2025-09-16	16.420	16.700	16.220	16.260	14.928	200,445
2025-09-15	16.720	16.800	16.300	16.760	15.387	513,708
2025-09-12	16.680	16.780	16.280	16.600	15.241	257,671
2025-09-11	15.840	16.500	15.600	16.380	15.039	1,263,153
2025-09-10	16.000	16.240	15.820	16.000	14.690	1,901,061
2025-09-09	16.400	16.500	15.980	16.000	14.690	920,235
2025-09-08	16.580	16.880	16.380	16.500	15.149	462,157
2025-09-05	16.700	16.900	16.540	16.760	15.387	182,740
2025-09-04	16.940	17.000	16.600	16.660	15.296	184,551
2025-09-03	17.100	17.180	16.820	16.880	15.498	189,606
2025-09-02	17.680	17.900	17.040	17.100	15.700	226,590
2025-09-01	17.340	17.860	17.260	17.680	16.232	393,777
2025-08-29	17.160	17.340	17.020	17.020	15.626	184,122
2025-08-28	17.240	17.340	16.900	17.160	15.755	222,254
2025-08-27	17.180	17.200	16.940	17.000	15.608	103,576
2025-08-26	17.500	17.600	16.920	17.140	15.736	406,739
2025-08-25	17.380	17.700	17.100	17.460	16.030	532,103
2025-08-22	16.600	17.300	16.580	17.160	15.755	562,902
2025-08-21	17.620	18.000	16.360	16.500	15.149	1,176,627
2025-08-20	17.480	17.580	17.080	17.340	15.920	492,915
2025-08-19	16.760	17.280	16.400	17.280	15.865	713,161
2025-08-18	16.560	16.560	16.220	16.240	14.910	277,263
2025-08-15	16.060	16.640	16.060	16.400	15.057	134,797
2025-08-14	16.500	16.640	16.300	16.300	14.965	111,938
2025-08-13	16.700	16.860	16.560	16.560	15.204	92,549
2025-08-12	16.500	16.700	16.260	16.700	15.332	249,489
2025-08-11	17.200	17.200	16.640	16.640	15.277	126,493
2025-08-08	16.700	17.140	16.700	16.960	15.571	223,244

← NewerPage 5 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.