Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	30.600	30.600	30.600	30.600	28.217	150
2023-03-14	33.000	33.000	33.000	33.000	30.430	0
2023-03-13	31.200	33.000	30.600	33.000	30.430	8,725
2023-03-10	32.800	32.800	32.000	32.000	29.508	68,011
2023-03-09	33.000	33.000	32.200	32.400	29.877	17,120
2023-03-08	33.000	33.000	33.000	33.000	30.430	4,506
2023-03-07	32.000	32.400	32.000	32.200	29.693	720
2023-03-06	33.200	33.200	33.200	33.200	30.615	0
2023-03-03	32.000	33.200	30.800	33.200	30.615	24,863
2023-03-02	30.400	32.800	30.400	32.800	30.246	1,153
2023-03-01	32.200	32.200	31.200	31.400	28.955	1,907
2023-02-28	33.200	33.200	33.000	33.000	30.430	649
2023-02-27	33.000	33.000	32.200	32.200	29.693	5,750
2023-02-24	33.200	33.400	33.200	33.400	30.799	3,500
2023-02-23	33.200	34.000	33.000	33.200	30.615	7,166
2023-02-22	33.000	33.000	33.000	33.000	30.430	0
2023-02-21	33.000	33.000	33.000	33.000	30.430	40
2023-02-20	33.600	33.600	33.200	33.200	30.615	3,283
2023-02-17	33.400	33.600	33.400	33.600	30.984	226
2023-02-16	34.400	34.800	33.400	33.400	30.799	14,358
2023-02-15	34.400	34.400	34.200	34.400	31.721	3,285
2023-02-14	33.200	33.200	33.200	33.200	30.615	1,460
2023-02-13	35.000	35.000	35.000	35.000	32.275	0
2023-02-10	35.000	35.000	35.000	35.000	32.275	0
2023-02-09	35.000	35.000	35.000	35.000	32.275	0
2023-02-08	35.000	36.000	35.000	35.000	32.275	5,900
2023-02-07	34.800	34.800	34.800	34.800	32.090	0
2023-02-06	34.800	34.800	34.800	34.800	32.090	1,200
2023-02-03	33.200	35.000	33.200	35.000	32.275	18,144
2023-02-02	34.600	35.000	33.800	34.000	31.352	2,870
2023-02-01	34.800	34.800	34.800	34.800	32.090	4,800
2023-01-31	35.000	35.000	35.000	35.000	32.275	532,559
2023-01-30	33.800	35.000	33.400	35.000	32.275	207,200
2023-01-27	33.200	33.600	32.200	33.200	30.615	12,635
2023-01-26	34.000	34.000	33.200	33.200	30.615	3,339
2023-01-25	34.000	34.000	33.000	33.000	30.430	10,611,907
2023-01-24	34.400	34.400	34.400	34.400	31.721	20
2023-01-23	34.600	34.600	34.600	34.600	31.906	110
2023-01-20	35.000	35.000	35.000	35.000	32.275	0
2023-01-19	35.000	35.000	35.000	35.000	32.275	0
2023-01-18	32.000	35.000	32.000	35.000	32.275	2,473
2023-01-17	35.000	35.000	35.000	35.000	32.275	0
2023-01-16	35.000	35.000	35.000	35.000	32.275	0
2023-01-13	35.000	35.000	35.000	35.000	32.275	1,400
2023-01-12	34.600	34.600	34.600	34.600	31.906	0
2023-01-11	35.000	35.000	31.400	34.600	31.906	3,647
2023-01-10	35.000	35.000	35.000	35.000	32.275	0
2023-01-09	35.000	35.000	35.000	35.000	32.275	0
2023-01-06	31.800	35.000	31.800	35.000	32.275	1,969
2023-01-05	33.400	34.800	31.200	34.800	32.090	1,489
2023-01-04	33.000	35.000	33.000	34.800	32.090	9,651
2023-01-03	34.400	34.400	34.400	34.400	31.721	0
2023-01-02	34.400	34.400	34.400	34.400	31.721	0
2022-12-30	34.400	38.000	34.400	34.400	31.721	1,567
2022-12-29	32.000	34.400	32.000	34.400	31.721	10,656
2022-12-28	31.200	32.600	31.200	32.000	29.508	2,000
2022-12-27	32.600	32.600	32.600	32.600	30.061	0
2022-12-23	32.000	32.800	31.000	32.600	30.061	6,701
2022-12-22	31.200	33.800	30.800	31.200	28.771	22,757
2022-12-21	32.200	33.800	32.000	32.000	29.508	1,764

← NewerPage 16 of 21 · 1,258 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.