Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	38.000	38.000	38.000	38.000	35.041	0
2023-06-14	37.800	38.000	37.800	38.000	35.041	4,557
2023-06-13	38.400	38.400	36.000	38.400	35.410	3,490
2023-06-12	39.600	39.600	39.600	39.600	36.516	0
2023-06-09	39.800	39.800	38.000	39.600	36.516	8,299
2023-06-08	34.000	39.800	34.000	39.800	36.701	2,413
2023-06-07	36.600	36.600	36.400	36.400	33.566	3,033
2023-06-06	40.800	40.800	36.400	36.400	33.566	650,221
2023-06-05	38.600	38.600	38.600	38.600	35.594	0
2023-06-02	38.600	38.600	38.600	38.600	35.594	5,237
2023-06-01	36.600	38.600	36.400	38.600	35.594	21,886
2023-05-31	38.600	38.600	38.600	38.600	35.594	2
2023-05-30	36.600	38.800	36.400	38.800	35.779	1,998
2023-05-26	36.400	36.400	36.400	36.400	33.566	0
2023-05-25	36.400	36.400	36.400	36.400	33.566	70
2023-05-24	36.400	38.000	36.400	36.800	33.934	9,304
2023-05-23	37.800	37.800	37.800	37.800	34.857	26
2023-05-22	38.000	38.000	36.000	36.000	33.197	5,290
2023-05-19	38.000	38.000	37.800	37.800	34.857	65
2023-05-16	36.000	36.000	34.200	36.000	33.197	10,636
2023-05-15	36.000	36.000	34.000	34.000	31.352	302
2023-05-12	36.400	37.000	36.400	37.000	34.119	520
2023-05-11	36.000	36.000	36.000	36.000	33.197	0
2023-05-10	36.000	36.000	36.000	36.000	33.197	0
2023-05-09	36.000	36.000	36.000	36.000	33.197	1,400
2023-05-08	36.000	37.000	35.800	37.000	34.119	8,455
2023-05-05	33.800	33.800	33.800	33.800	31.168	0
2023-05-04	33.800	33.800	33.800	33.800	31.168	0
2023-05-03	33.800	33.800	33.800	33.800	31.168	0
2023-05-02	38.000	38.000	33.800	33.800	31.168	37
2023-04-28	39.400	39.400	36.000	38.000	35.041	22,570
2023-04-27	36.000	36.000	36.000	36.000	33.197	100
2023-04-26	33.600	33.600	33.600	33.600	30.984	0
2023-04-25	33.600	33.600	33.600	33.600	30.984	0
2023-04-24	33.600	33.600	33.600	33.600	30.984	0
2023-04-21	32.200	33.600	32.200	33.600	30.984	1,890
2023-04-20	32.000	32.000	32.000	32.000	29.508	0
2023-04-19	32.000	32.000	32.000	32.000	29.508	0
2023-04-18	33.600	33.600	32.000	32.000	29.508	371
2023-04-17	33.600	33.600	33.600	33.600	30.984	0
2023-04-14	33.600	33.600	33.600	33.600	30.984	1
2023-04-13	32.200	32.200	32.200	32.200	29.693	1,002
2023-04-12	33.400	33.400	33.400	33.400	30.799	50
2023-04-11	33.600	33.600	33.400	33.400	30.799	22
2023-04-05	33.600	33.600	33.600	33.600	30.984	0
2023-04-04	33.600	33.600	33.600	33.600	30.984	800
2023-04-03	33.000	33.600	33.000	33.600	30.984	583
2023-03-31	33.000	33.000	33.000	33.000	30.430	331
2023-03-30	33.000	33.000	33.000	33.000	30.430	0
2023-03-29	33.000	33.000	33.000	33.000	30.430	50
2023-03-28	33.000	33.000	33.000	33.000	30.430	2,265
2023-03-27	32.600	33.000	32.400	33.000	30.430	4,015
2023-03-24	31.800	31.800	31.800	31.800	29.324	42,596
2023-03-23	31.800	31.800	31.800	31.800	29.324	140
2023-03-22	31.600	31.600	31.600	31.600	29.139	0
2023-03-21	30.600	31.600	30.600	31.600	29.139	86
2023-03-20	31.200	31.600	30.200	31.600	29.139	4,041
2023-03-17	33.000	33.000	30.600	30.600	28.217	6,004
2023-03-16	30.600	32.600	30.400	30.400	28.033	2,042
2023-03-15	30.600	30.600	30.600	30.600	28.217	150

← NewerPage 15 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.