B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.400	16.880	16.380	16.840	15.461	200,818
2025-08-06	16.500	16.620	16.280	16.420	15.075	188,143
2025-08-05	16.560	16.600	16.200	16.500	15.149	180,499
2025-08-04	15.680	16.280	15.680	16.160	14.837	122,688
2025-08-01	16.000	16.040	15.840	15.900	14.598	172,078
2025-07-31	15.820	16.120	15.720	15.920	14.616	351,287
2025-07-30	16.280	16.300	15.880	15.960	14.653	546,336
2025-07-29	16.000	16.420	16.000	16.260	14.928	413,677
2025-07-28	16.800	16.820	16.280	16.380	15.039	285,503
2025-07-25	16.800	16.800	16.540	16.640	15.277	175,250
2025-07-24	16.580	16.980	16.560	16.600	15.241	331,042
2025-07-23	17.080	17.160	16.620	16.680	15.314	329,498
2025-07-22	17.340	17.340	17.020	17.100	15.700	225,135
2025-07-21	16.220	17.580	16.220	17.240	15.828	1,014,909
2025-07-18	16.100	16.180	15.920	15.960	14.653	291,041
2025-07-17	15.900	16.080	15.560	16.040	14.726	325,104
2025-07-16	15.580	15.740	15.520	15.680	14.396	150,376
2025-07-15	15.780	15.780	15.480	15.580	14.304	222,128
2025-07-14	15.540	15.660	15.180	15.640	14.359	313,251
2025-07-11	15.480	15.520	15.260	15.340	14.084	423,717
2025-07-10	15.380	15.520	15.280	15.440	14.176	478,453
2025-07-09	15.300	15.420	15.160	15.420	14.157	473,787
2025-07-08	14.900	15.280	14.800	15.160	13.918	590,993
2025-07-07	14.420	14.860	14.420	14.860	13.643	665,232
2025-07-04	14.360	14.520	14.200	14.480	13.294	297,478
2025-07-03	14.600	14.600	13.900	14.360	13.184	457,729
2025-07-02	14.600	14.600	14.340	14.400	13.221	380,400
2025-07-01	14.260	14.560	14.180	14.520	13.331	539,373
2025-06-30	14.120	14.280	14.060	14.260	13.092	407,108
2025-06-27	14.100	14.200	14.000	14.060	12.909	329,814
2025-06-26	13.720	14.180	13.720	14.080	12.927	327,222
2025-06-25	13.720	13.960	13.720	13.920	12.780	305,865
2025-06-24	13.700	14.000	13.560	13.840	12.707	356,053
2025-06-23	13.780	13.780	13.460	13.680	12.560	301,851
2025-06-20	13.400	13.600	13.340	13.540	12.431	323,844
2025-06-19	13.300	13.380	13.160	13.340	12.248	231,836
2025-06-18	12.940	13.300	12.920	13.280	12.192	1,028,634
2025-06-17	12.940	12.960	12.780	12.960	11.899	224,607
2025-06-16	12.600	13.000	12.600	12.860	11.807	380,583
2025-06-13	12.720	12.940	12.620	12.680	11.642	375,646
2025-06-12	12.820	12.840	12.720	12.820	11.770	396,036
2025-06-11	12.600	12.880	12.600	12.880	11.825	347,911
2025-06-10	12.600	12.800	12.560	12.600	11.568	269,960
2025-06-06	12.960	12.960	12.640	12.640	11.605	295,619
2025-06-05	12.800	12.900	12.600	12.700	11.660	193,731
2025-06-04	12.540	12.800	12.500	12.680	11.642	441,977
2025-06-03	13.000	13.000	12.460	12.460	11.440	522,851
2025-06-02	12.320	12.980	12.220	12.980	11.917	1,316,067
2025-05-30	12.600	12.600	12.180	12.320	11.311	425,780
2025-05-28	12.600	12.620	12.400	12.540	11.513	303,153
2025-05-27	12.540	12.660	12.420	12.560	11.531	339,186
2025-05-26	12.220	12.800	12.100	12.580	11.550	729,501
2025-05-23	12.200	12.620	11.800	12.060	11.072	1,420,012
2025-05-22	14.140	14.140	13.740	13.800	11.293	3,387,981
2025-05-21	13.800	14.140	13.760	14.140	11.571	522,228
2025-05-20	13.140	13.880	13.140	13.760	11.260	628,877
2025-05-19	13.700	13.700	13.140	13.140	10.753	708,476
2025-05-16	13.200	13.740	13.200	13.460	11.014	709,208
2025-05-15	13.000	13.380	12.840	13.200	10.802	726,992
2025-05-14	12.240	12.980	12.240	12.820	10.491	1,208,261

← NewerPage 6 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.