Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	45.000	45.000	44.600	44.600	41.127	2,249
2023-11-29	45.000	45.000	45.000	45.000	41.496	14
2023-11-28	45.000	45.000	45.000	45.000	41.496	0
2023-11-27	45.000	45.000	45.000	45.000	41.496	355
2023-11-24	44.800	45.000	44.800	45.000	41.496	2,698
2023-11-23	43.000	43.000	42.800	42.800	39.467	4,357
2023-11-22	44.800	44.800	44.800	44.800	41.311	8
2023-11-21	44.800	44.800	43.000	43.000	39.652	646,187
2023-11-20	43.000	43.000	43.000	43.000	39.652	0
2023-11-17	43.000	44.000	43.000	43.000	39.652	9,783
2023-11-16	41.200	41.200	41.200	41.200	37.992	181
2023-11-15	41.800	41.800	41.800	41.800	38.545	11,509
2023-11-14	40.200	41.800	40.200	41.800	38.545	247
2023-11-13	39.800	40.000	37.000	40.000	36.885	1,251
2023-11-10	39.800	39.800	39.800	39.800	36.701	125
2023-11-09	39.000	39.000	39.000	39.000	35.963	0
2023-11-08	39.800	39.800	39.000	39.000	35.963	1,829
2023-11-07	40.600	40.600	40.600	40.600	37.439	0
2023-11-06	40.600	40.600	40.600	40.600	37.439	0
2023-11-03	40.600	40.600	40.000	40.600	37.439	129,031
2023-11-02	40.000	40.000	40.000	40.000	36.885	1,600
2023-11-01	40.000	40.000	40.000	40.000	36.885	3,637
2023-10-31	40.000	40.200	40.000	40.000	36.885	13,650
2023-10-30	38.200	41.000	38.200	40.000	36.885	1,185,479
2023-10-27	39.000	39.000	39.000	39.000	35.963	1
2023-10-26	38.000	38.600	37.800	38.600	35.594	14,321
2023-10-25	37.400	37.800	37.200	37.800	34.857	5,194
2023-10-24	37.000	37.200	37.000	37.200	34.303	265
2023-10-23	33.200	37.000	33.000	37.000	34.119	21,457
2023-10-20	33.200	33.200	33.200	33.200	30.615	0
2023-10-19	33.200	33.200	33.200	33.200	30.615	1
2023-10-18	37.800	38.600	35.800	38.600	35.594	26,682
2023-10-17	35.800	38.000	35.800	38.000	35.041	29,250
2023-10-16	38.600	38.600	38.600	38.600	35.594	0
2023-10-13	38.600	38.600	38.600	38.600	35.594	0
2023-10-12	38.600	38.600	38.600	38.600	35.594	0
2023-10-11	38.600	38.600	38.600	38.600	35.594	0
2023-10-10	38.600	38.600	38.600	38.600	35.594	0
2023-10-09	38.600	38.600	38.600	38.600	35.594	0
2023-10-06	38.600	38.600	38.600	38.600	35.594	0
2023-10-05	38.600	38.600	38.600	38.600	35.594	258
2023-10-04	39.000	39.000	39.000	39.000	35.963	38
2023-10-03	39.000	39.000	39.000	39.000	35.963	100
2023-10-02	38.600	38.600	38.600	38.600	35.594	1
2023-09-29	36.200	36.400	36.200	36.400	33.566	650
2023-09-28	34.000	34.000	34.000	34.000	31.352	288,068
2023-09-27	33.200	33.200	33.200	33.200	30.615	0
2023-09-26	33.200	33.200	33.200	33.200	30.615	0
2023-09-25	34.000	34.000	32.000	33.200	30.615	998,450
2023-09-22	34.400	34.400	34.200	34.200	31.537	118
2023-09-21	34.200	34.200	32.600	32.600	30.061	838
2023-09-20	33.200	33.200	33.200	33.200	30.615	0
2023-09-19	33.200	33.200	33.200	33.200	30.615	0
2023-09-18	32.200	33.200	32.200	33.200	30.615	7,051
2023-09-15	35.000	35.200	35.000	35.200	32.459	883
2023-09-14	35.600	35.600	35.600	35.600	32.828	241
2023-09-13	35.400	35.400	34.000	34.000	31.352	509
2023-09-12	35.600	35.600	34.000	34.000	31.352	253
2023-09-11	35.000	35.000	35.000	35.000	32.275	500
2023-09-08	34.000	34.000	33.000	33.000	30.430	323,029

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.