B2 Impact ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	12.240	12.980	12.240	12.820	10.491	1,208,261
2025-05-13	12.100	12.200	12.060	12.160	9.951	1,525,130
2025-05-12	12.160	12.200	11.940	12.040	9.852	26,117,400
2025-05-09	12.000	12.120	11.980	12.060	9.869	401,895
2025-05-08	12.000	12.080	11.840	11.940	9.771	263,385
2025-05-07	12.000	12.020	11.740	11.880	9.722	419,702
2025-05-06	12.080	12.140	11.860	11.980	9.803	226,665
2025-05-05	11.960	12.180	11.860	12.080	9.885	648,947
2025-05-02	11.360	11.980	11.360	11.960	9.787	937,158
2025-04-30	11.280	11.360	11.200	11.360	9.296	282,071
2025-04-29	11.180	11.360	11.160	11.300	9.247	283,588
2025-04-28	11.000	11.180	11.000	11.140	9.116	386,748
2025-04-25	10.800	11.180	10.760	11.100	9.083	421,374
2025-04-24	10.780	10.940	10.460	10.780	8.821	407,152
2025-04-23	10.400	10.580	10.360	10.520	8.609	386,062
2025-04-22	10.280	10.660	10.280	10.360	8.478	274,193
2025-04-16	10.280	10.460	10.160	10.380	8.494	81,620
2025-04-15	10.120	10.560	10.120	10.380	8.494	162,554
2025-04-14	10.200	10.200	9.980	10.140	8.298	367,524
2025-04-11	10.140	10.140	9.920	9.980	8.167	171,269
2025-04-10	10.140	10.140	9.870	9.900	8.101	229,899
2025-04-09	9.800	9.890	9.500	9.700	7.938	478,069
2025-04-08	10.000	10.200	9.700	9.980	8.167	371,771
2025-04-07	9.400	10.260	9.000	10.000	8.183	440,755
2025-04-04	10.160	10.160	9.650	9.780	8.003	517,293
2025-04-03	9.880	10.040	9.880	9.950	8.142	214,424
2025-04-02	10.240	10.240	9.870	10.040	8.216	140,438
2025-04-01	10.200	10.320	10.020	10.060	8.232	152,578
2025-03-31	10.200	10.380	10.000	10.180	8.330	262,413
2025-03-28	10.180	10.400	10.120	10.220	8.363	252,839
2025-03-27	10.420	10.420	10.100	10.180	8.330	192,584
2025-03-26	10.260	10.260	9.980	10.180	8.330	209,421
2025-03-25	10.300	10.340	10.180	10.180	8.330	223,173
2025-03-24	10.600	10.600	10.240	10.300	8.429	151,057
2025-03-21	10.600	10.600	10.180	10.180	8.330	479,091
2025-03-20	10.500	10.540	10.300	10.380	8.494	106,383
2025-03-19	10.380	10.600	10.380	10.460	8.560	347,177
2025-03-18	10.300	10.400	10.280	10.300	8.429	1,115,641
2025-03-17	10.160	10.240	10.080	10.200	8.347	75,802
2025-03-14	10.120	10.140	9.980	10.060	8.232	62,640
2025-03-13	9.800	10.040	9.800	9.970	8.159	102,192
2025-03-12	10.000	10.000	9.730	9.770	7.995	191,451
2025-03-11	10.400	10.400	9.820	9.820	8.036	263,198
2025-03-10	10.160	10.220	9.920	9.990	8.175	201,417
2025-03-07	10.200	10.340	10.140	10.140	8.298	161,599
2025-03-06	10.220	10.300	10.140	10.200	8.347	86,770
2025-03-05	10.140	10.200	10.060	10.120	8.281	110,973
2025-03-04	10.180	10.300	10.020	10.100	8.265	256,658
2025-03-03	10.620	10.700	10.120	10.180	8.330	251,276
2025-02-28	10.660	10.680	10.320	10.380	8.494	194,915
2025-02-27	10.620	10.780	10.500	10.600	8.674	169,650
2025-02-26	10.600	10.680	10.520	10.600	8.674	66,403
2025-02-25	10.560	10.720	10.540	10.600	8.674	64,505
2025-02-24	10.600	10.700	10.500	10.620	8.690	111,030
2025-02-21	10.760	10.760	10.600	10.600	8.674	69,673
2025-02-20	10.580	10.700	10.340	10.600	8.674	125,187
2025-02-19	10.620	10.700	10.480	10.600	8.674	201,846
2025-02-18	10.700	10.700	10.520	10.540	8.625	95,051
2025-02-17	10.820	10.840	10.580	10.600	8.674	274,968
2025-02-14	10.820	10.840	10.680	10.740	8.789	353,763

← NewerPage 7 of 21 · 1,260 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.