Integrated Wind Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 49.000 | 52.000 | 49.000 | 52.000 | 47.951 | 1,826 |
| 2024-08-21 | 57.000 | 57.000 | 49.200 | 50.500 | 46.568 | 6,911 |
| 2024-08-20 | 53.000 | 53.000 | 53.000 | 53.000 | 48.873 | 2 |
| 2024-08-19 | 49.000 | 49.000 | 49.000 | 49.000 | 45.184 | 10 |
| 2024-08-16 | 49.600 | 51.000 | 49.000 | 49.000 | 45.184 | 2,408 |
| 2024-08-15 | 57.500 | 57.500 | 54.500 | 54.500 | 50.256 | 151 |
| 2024-08-14 | 52.500 | 52.500 | 52.500 | 52.500 | 48.412 | 0 |
| 2024-08-13 | 55.000 | 55.000 | 52.500 | 52.500 | 48.412 | 4 |
| 2024-08-12 | 55.000 | 55.000 | 52.500 | 52.500 | 48.412 | 511 |
| 2024-08-09 | 49.200 | 49.200 | 49.200 | 49.200 | 45.369 | 340 |
| 2024-08-08 | 49.200 | 49.200 | 49.000 | 49.000 | 45.184 | 3,000 |
| 2024-08-07 | 49.600 | 49.600 | 49.600 | 49.600 | 45.738 | 25 |
| 2024-08-06 | 55.500 | 55.500 | 55.000 | 55.000 | 50.717 | 677 |
| 2024-08-05 | 46.000 | 46.000 | 46.000 | 46.000 | 42.418 | 590 |
| 2024-08-02 | 51.000 | 51.000 | 51.000 | 51.000 | 47.029 | 0 |
| 2024-08-01 | 51.000 | 51.000 | 51.000 | 51.000 | 47.029 | 0 |
| 2024-07-31 | 49.200 | 51.000 | 49.200 | 51.000 | 47.029 | 8,157 |
| 2024-07-30 | 50.500 | 50.500 | 50.500 | 50.500 | 46.568 | 0 |
| 2024-07-29 | 50.500 | 50.500 | 50.500 | 50.500 | 46.568 | 0 |
| 2024-07-26 | 50.500 | 50.500 | 50.500 | 50.500 | 46.568 | 0 |
| 2024-07-25 | 50.500 | 50.500 | 50.500 | 50.500 | 46.568 | 0 |
| 2024-07-24 | 51.000 | 51.000 | 50.500 | 50.500 | 46.568 | 817 |
| 2024-07-23 | 49.000 | 49.000 | 49.000 | 49.000 | 45.184 | 0 |
| 2024-07-22 | 45.400 | 49.000 | 45.400 | 49.000 | 45.184 | 1,150 |
| 2024-07-19 | 45.400 | 48.200 | 45.400 | 48.200 | 44.447 | 108 |
| 2024-07-18 | 47.200 | 50.500 | 47.200 | 50.500 | 46.568 | 210 |
| 2024-07-17 | 49.000 | 49.000 | 49.000 | 49.000 | 45.184 | 100 |
| 2024-07-16 | 47.000 | 47.000 | 47.000 | 47.000 | 43.340 | 0 |
| 2024-07-15 | 48.000 | 48.000 | 47.000 | 47.000 | 43.340 | 2,000 |
| 2024-07-12 | 50.000 | 50.000 | 49.600 | 49.600 | 45.738 | 794 |
| 2024-07-11 | 48.200 | 50.500 | 48.000 | 50.500 | 46.568 | 1,051 |
| 2024-07-10 | 50.500 | 50.500 | 50.500 | 50.500 | 46.568 | 0 |
| 2024-07-09 | 50.500 | 50.500 | 50.500 | 50.500 | 46.568 | 1,015 |
| 2024-07-08 | 45.200 | 51.000 | 45.000 | 50.500 | 46.568 | 6,582 |
| 2024-07-05 | 48.000 | 48.000 | 48.000 | 48.000 | 44.262 | 10 |
| 2024-07-04 | 48.000 | 48.000 | 48.000 | 48.000 | 44.262 | 0 |
| 2024-07-03 | 45.000 | 48.000 | 45.000 | 48.000 | 44.262 | 346 |
| 2024-07-02 | 48.400 | 48.400 | 48.400 | 48.400 | 44.631 | 10 |
| 2024-07-01 | 49.800 | 49.800 | 48.400 | 48.400 | 44.631 | 61 |
| 2024-06-28 | 45.000 | 48.600 | 45.000 | 48.400 | 44.631 | 13,041 |
| 2024-06-27 | 46.000 | 48.000 | 46.000 | 48.000 | 44.262 | 1,007 |
| 2024-06-26 | 48.600 | 48.600 | 48.600 | 48.600 | 44.816 | 200 |
| 2024-06-25 | 49.000 | 49.000 | 49.000 | 49.000 | 45.184 | 0 |
| 2024-06-24 | 47.800 | 49.000 | 47.000 | 49.000 | 45.184 | 750 |
| 2024-06-21 | 47.800 | 47.800 | 47.800 | 47.800 | 44.078 | 0 |
| 2024-06-20 | 45.800 | 47.800 | 45.600 | 47.800 | 44.078 | 5,760 |
| 2024-06-19 | 47.800 | 47.800 | 47.800 | 47.800 | 44.078 | 0 |
| 2024-06-18 | 47.800 | 48.400 | 47.800 | 47.800 | 44.078 | 383 |
| 2024-06-17 | 49.800 | 49.800 | 48.600 | 48.600 | 44.816 | 258 |
| 2024-06-14 | 50.500 | 50.500 | 48.800 | 49.000 | 45.184 | 91 |
| 2024-06-13 | 47.600 | 47.600 | 47.000 | 47.200 | 43.525 | 6,691 |
| 2024-06-12 | 47.200 | 47.200 | 47.200 | 47.200 | 43.525 | 20 |
| 2024-06-11 | 48.000 | 48.000 | 48.000 | 48.000 | 44.262 | 0 |
| 2024-06-10 | 48.200 | 48.200 | 48.000 | 48.000 | 44.262 | 1,779 |
| 2024-06-07 | 49.400 | 49.400 | 48.000 | 48.000 | 44.262 | 2,466 |
| 2024-06-06 | 42.800 | 49.000 | 42.800 | 48.000 | 44.262 | 2,306 |
| 2024-06-05 | 45.000 | 45.000 | 45.000 | 45.000 | 41.496 | 15 |
| 2024-06-04 | 49.800 | 49.800 | 49.800 | 49.800 | 45.922 | 100 |
| 2024-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 20,032 |
| 2024-05-31 | 46.800 | 50.000 | 46.800 | 50.000 | 46.107 | 23,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 1.0000 NOK |
| 2026-06-01 | 1.0000 NOK |
| 2026-03-02 | 3.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.