B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 10.800 | 10.820 | 10.600 | 10.760 | 8.805 | 485,041 |
| 2025-02-12 | 10.560 | 10.700 | 10.500 | 10.540 | 8.625 | 478,934 |
| 2025-02-11 | 10.700 | 10.740 | 10.280 | 10.420 | 8.527 | 309,934 |
| 2025-02-10 | 10.720 | 10.800 | 10.600 | 10.600 | 8.674 | 212,673 |
| 2025-02-07 | 10.740 | 10.820 | 10.660 | 10.720 | 8.772 | 178,439 |
| 2025-02-06 | 10.680 | 10.740 | 10.580 | 10.740 | 8.789 | 180,864 |
| 2025-02-05 | 10.700 | 10.700 | 10.560 | 10.600 | 8.674 | 39,125 |
| 2025-02-04 | 10.800 | 10.800 | 10.560 | 10.680 | 8.740 | 48,559 |
| 2025-02-03 | 10.760 | 10.800 | 10.580 | 10.600 | 8.674 | 103,523 |
| 2025-01-31 | 10.740 | 10.800 | 10.720 | 10.800 | 8.838 | 120,348 |
| 2025-01-30 | 10.580 | 10.740 | 10.580 | 10.740 | 8.789 | 129,982 |
| 2025-01-29 | 10.680 | 10.740 | 10.500 | 10.540 | 8.625 | 238,877 |
| 2025-01-28 | 10.520 | 10.600 | 10.460 | 10.600 | 8.674 | 137,571 |
| 2025-01-27 | 10.600 | 10.680 | 10.360 | 10.580 | 8.658 | 164,406 |
| 2025-01-24 | 10.500 | 10.660 | 10.400 | 10.640 | 8.707 | 2,633,900 |
| 2025-01-23 | 10.160 | 10.540 | 10.100 | 10.520 | 8.609 | 287,125 |
| 2025-01-22 | 9.940 | 10.160 | 9.920 | 10.160 | 8.314 | 334,978 |
| 2025-01-21 | 9.960 | 9.980 | 9.890 | 9.950 | 8.142 | 84,066 |
| 2025-01-20 | 10.000 | 10.000 | 9.800 | 9.950 | 8.142 | 153,066 |
| 2025-01-17 | 9.600 | 9.890 | 9.500 | 9.790 | 8.011 | 356,990 |
| 2025-01-16 | 9.560 | 9.750 | 9.560 | 9.660 | 7.905 | 92,545 |
| 2025-01-15 | 9.540 | 9.750 | 9.540 | 9.560 | 7.823 | 122,490 |
| 2025-01-14 | 9.840 | 9.840 | 9.540 | 9.550 | 7.815 | 376,165 |
| 2025-01-13 | 9.920 | 9.980 | 9.770 | 9.770 | 7.995 | 201,320 |
| 2025-01-10 | 9.960 | 10.060 | 9.860 | 9.920 | 8.118 | 159,064 |
| 2025-01-09 | 9.660 | 9.950 | 9.650 | 9.860 | 8.069 | 49,689 |
| 2025-01-08 | 9.910 | 9.950 | 9.850 | 9.890 | 8.093 | 122,382 |
| 2025-01-07 | 9.900 | 9.940 | 9.820 | 9.910 | 8.109 | 97,538 |
| 2025-01-06 | 10.260 | 10.260 | 9.900 | 9.960 | 8.150 | 40,201 |
| 2025-01-03 | 10.120 | 10.300 | 10.000 | 10.080 | 8.249 | 315,331 |
| 2025-01-02 | 10.260 | 10.260 | 9.950 | 10.120 | 8.281 | 200,570 |
| 2024-12-30 | 9.910 | 10.200 | 9.910 | 10.060 | 8.232 | 92,028 |
| 2024-12-27 | 9.980 | 10.100 | 9.800 | 9.870 | 8.077 | 155,336 |
| 2024-12-23 | 10.200 | 10.200 | 9.940 | 9.990 | 8.175 | 64,287 |
| 2024-12-20 | 10.080 | 10.080 | 9.880 | 10.040 | 8.216 | 81,609 |
| 2024-12-19 | 9.980 | 10.180 | 9.920 | 10.000 | 8.183 | 146,513 |
| 2024-12-18 | 9.950 | 10.160 | 9.950 | 10.100 | 8.265 | 82,172 |
| 2024-12-17 | 10.180 | 10.180 | 10.020 | 10.100 | 8.265 | 109,258 |
| 2024-12-16 | 10.080 | 10.240 | 9.870 | 10.180 | 8.330 | 271,053 |
| 2024-12-13 | 9.770 | 9.890 | 9.720 | 9.890 | 8.093 | 115,439 |
| 2024-12-12 | 9.800 | 9.840 | 9.660 | 9.770 | 7.995 | 173,645 |
| 2024-12-11 | 10.060 | 10.060 | 9.790 | 9.890 | 8.093 | 79,618 |
| 2024-12-10 | 10.080 | 10.080 | 9.760 | 9.870 | 8.077 | 242,683 |
| 2024-12-09 | 10.000 | 10.100 | 9.920 | 9.920 | 8.118 | 279,859 |
| 2024-12-06 | 9.950 | 9.980 | 9.820 | 9.940 | 8.134 | 84,709 |
| 2024-12-05 | 9.700 | 9.900 | 9.630 | 9.890 | 8.093 | 220,976 |
| 2024-12-04 | 9.700 | 9.870 | 9.660 | 9.660 | 7.905 | 85,173 |
| 2024-12-03 | 9.960 | 9.960 | 9.740 | 9.740 | 7.970 | 8,660,148 |
| 2024-12-02 | 9.650 | 9.980 | 9.650 | 9.940 | 8.134 | 6,171,630 |
| 2024-11-29 | 9.770 | 9.880 | 9.700 | 9.710 | 7.946 | 227,143 |
| 2024-11-28 | 9.590 | 9.810 | 9.590 | 9.770 | 7.995 | 95,717 |
| 2024-11-27 | 9.650 | 9.650 | 9.540 | 9.650 | 7.897 | 107,294 |
| 2024-11-26 | 9.720 | 9.720 | 9.510 | 9.530 | 7.799 | 126,966 |
| 2024-11-25 | 9.800 | 9.880 | 9.680 | 9.740 | 7.970 | 93,649 |
| 2024-11-22 | 9.950 | 9.990 | 9.710 | 9.840 | 8.052 | 174,642 |
| 2024-11-21 | 10.000 | 10.000 | 9.890 | 9.970 | 8.159 | 125,404 |
| 2024-11-20 | 10.000 | 10.000 | 9.880 | 9.910 | 8.109 | 180,114 |
| 2024-11-19 | 9.650 | 9.950 | 9.650 | 9.950 | 8.142 | 279,968 |
| 2024-11-18 | 9.600 | 9.660 | 9.460 | 9.660 | 7.905 | 363,643 |
| 2024-11-15 | 9.610 | 9.620 | 9.480 | 9.550 | 7.815 | 195,877 |
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.