B2 Impact ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9.510 | 9.690 | 9.400 | 9.580 | 7.839 | 388,060 |
| 2024-11-13 | 9.330 | 9.490 | 9.250 | 9.490 | 7.766 | 405,883 |
| 2024-11-12 | 9.410 | 9.410 | 9.330 | 9.390 | 7.684 | 137,381 |
| 2024-11-11 | 9.350 | 9.410 | 9.340 | 9.400 | 7.692 | 122,909 |
| 2024-11-08 | 9.630 | 9.630 | 9.280 | 9.330 | 7.635 | 223,101 |
| 2024-11-07 | 9.440 | 9.490 | 9.140 | 9.380 | 7.676 | 389,377 |
| 2024-11-06 | 9.450 | 9.630 | 9.290 | 9.420 | 7.709 | 134,501 |
| 2024-11-05 | 9.650 | 9.740 | 9.530 | 9.570 | 7.831 | 111,961 |
| 2024-11-04 | 9.650 | 9.880 | 9.650 | 9.700 | 7.938 | 359,967 |
| 2024-11-01 | 9.700 | 9.700 | 9.510 | 9.640 | 7.889 | 185,605 |
| 2024-10-31 | 9.550 | 9.630 | 9.450 | 9.490 | 7.766 | 198,032 |
| 2024-10-30 | 9.570 | 9.740 | 9.570 | 9.640 | 7.889 | 114,531 |
| 2024-10-29 | 9.720 | 9.780 | 9.610 | 9.680 | 7.921 | 315,516 |
| 2024-10-28 | 9.800 | 9.800 | 9.510 | 9.720 | 7.954 | 406,271 |
| 2024-10-25 | 9.520 | 9.690 | 9.400 | 9.450 | 7.733 | 368,570 |
| 2024-10-24 | 9.660 | 9.800 | 9.620 | 9.620 | 7.872 | 302,963 |
| 2024-10-23 | 9.500 | 9.640 | 9.260 | 9.600 | 7.856 | 524,811 |
| 2024-10-22 | 10.000 | 10.020 | 9.870 | 9.920 | 7.627 | 366,442 |
| 2024-10-21 | 10.000 | 10.060 | 9.860 | 10.000 | 7.688 | 845,711 |
| 2024-10-18 | 9.900 | 9.900 | 9.820 | 9.900 | 7.611 | 402,147 |
| 2024-10-17 | 9.880 | 9.900 | 9.750 | 9.900 | 7.611 | 855,205 |
| 2024-10-16 | 9.800 | 9.880 | 9.460 | 9.880 | 7.596 | 860,031 |
| 2024-10-15 | 9.390 | 9.790 | 9.200 | 9.740 | 7.488 | 1,444,049 |
| 2024-10-14 | 8.800 | 9.420 | 8.690 | 9.420 | 7.242 | 1,244,555 |
| 2024-10-11 | 8.630 | 8.630 | 8.500 | 8.540 | 6.566 | 251,405 |
| 2024-10-10 | 8.590 | 8.650 | 8.500 | 8.530 | 6.558 | 331,808 |
| 2024-10-09 | 8.470 | 8.600 | 8.470 | 8.520 | 6.550 | 178,485 |
| 2024-10-08 | 8.580 | 8.580 | 8.380 | 8.470 | 6.512 | 232,332 |
| 2024-10-07 | 8.450 | 8.610 | 8.450 | 8.500 | 6.535 | 470,204 |
| 2024-10-04 | 8.220 | 8.500 | 8.220 | 8.360 | 6.427 | 289,584 |
| 2024-10-03 | 8.200 | 8.390 | 8.140 | 8.380 | 6.443 | 284,667 |
| 2024-10-02 | 8.190 | 8.330 | 8.130 | 8.160 | 6.274 | 152,680 |
| 2024-10-01 | 8.310 | 8.320 | 8.180 | 8.190 | 6.297 | 147,415 |
| 2024-09-30 | 8.340 | 8.360 | 8.210 | 8.250 | 6.343 | 159,465 |
| 2024-09-27 | 8.300 | 8.340 | 8.240 | 8.240 | 6.335 | 104,156 |
| 2024-09-26 | 8.340 | 8.340 | 8.260 | 8.270 | 6.358 | 136,366 |
| 2024-09-25 | 8.400 | 8.400 | 8.250 | 8.280 | 6.366 | 221,137 |
| 2024-09-24 | 8.300 | 8.400 | 8.280 | 8.280 | 6.366 | 161,389 |
| 2024-09-23 | 8.450 | 8.450 | 8.310 | 8.310 | 6.389 | 273,325 |
| 2024-09-20 | 8.300 | 8.410 | 8.250 | 8.410 | 6.466 | 733,105 |
| 2024-09-19 | 8.290 | 8.370 | 8.260 | 8.290 | 6.374 | 206,372 |
| 2024-09-18 | 8.360 | 8.360 | 8.250 | 8.250 | 6.343 | 124,142 |
| 2024-09-17 | 8.360 | 8.360 | 8.290 | 8.300 | 6.381 | 106,052 |
| 2024-09-16 | 8.400 | 8.400 | 8.290 | 8.300 | 6.381 | 145,319 |
| 2024-09-13 | 8.300 | 8.430 | 8.260 | 8.280 | 6.366 | 196,873 |
| 2024-09-12 | 8.500 | 8.500 | 8.180 | 8.180 | 6.289 | 673,529 |
| 2024-09-11 | 8.350 | 8.400 | 8.350 | 8.360 | 6.427 | 118,130 |
| 2024-09-10 | 8.360 | 8.380 | 8.360 | 8.370 | 6.435 | 176,979 |
| 2024-09-09 | 8.350 | 8.400 | 8.350 | 8.360 | 6.427 | 53,890 |
| 2024-09-06 | 8.400 | 8.490 | 8.320 | 8.380 | 6.443 | 273,308 |
| 2024-09-05 | 8.280 | 8.460 | 8.280 | 8.400 | 6.458 | 290,182 |
| 2024-09-04 | 8.300 | 8.340 | 8.270 | 8.320 | 6.397 | 261,130 |
| 2024-09-03 | 8.400 | 8.490 | 8.350 | 8.390 | 6.450 | 478,983 |
| 2024-09-02 | 8.450 | 8.470 | 8.340 | 8.430 | 6.481 | 324,245 |
| 2024-08-30 | 8.550 | 8.590 | 8.430 | 8.440 | 6.489 | 159,574 |
| 2024-08-29 | 8.370 | 8.430 | 8.340 | 8.410 | 6.466 | 202,359 |
| 2024-08-28 | 8.380 | 8.480 | 8.310 | 8.390 | 6.450 | 145,669 |
| 2024-08-27 | 8.480 | 8.520 | 8.320 | 8.380 | 6.443 | 127,225 |
| 2024-08-26 | 8.500 | 8.530 | 8.360 | 8.370 | 6.435 | 203,686 |
| 2024-08-23 | 8.300 | 8.480 | 8.300 | 8.450 | 6.497 | 283,015 |
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.