Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	33.800	33.800	33.800	33.800	31.168	7
2022-09-26	34.000	34.000	34.000	34.000	31.352	1,050
2022-09-23	32.800	32.800	30.200	32.000	29.508	45
2022-09-22	31.200	32.000	31.000	31.000	28.586	65,426
2022-09-21	31.200	33.600	31.200	33.600	30.984	40
2022-09-20	34.000	34.000	34.000	34.000	31.352	0
2022-09-19	31.200	34.000	31.200	34.000	31.352	50,260
2022-09-16	35.000	35.000	35.000	35.000	32.275	0
2022-09-15	35.000	35.000	35.000	35.000	32.275	50
2022-09-14	33.600	33.600	33.600	33.600	30.984	0
2022-09-13	33.600	33.600	33.600	33.600	30.984	0
2022-09-12	33.600	33.600	33.600	33.600	30.984	0
2022-09-09	33.600	33.600	33.600	33.600	30.984	0
2022-09-08	33.600	33.600	33.600	33.600	30.984	0
2022-09-07	33.600	33.600	33.600	33.600	30.984	0
2022-09-06	33.600	33.600	33.600	33.600	30.984	0
2022-09-05	33.600	33.600	33.600	33.600	30.984	0
2022-09-02	33.600	33.600	33.600	33.600	30.984	0
2022-09-01	33.600	33.600	33.600	33.600	30.984	0
2022-08-31	33.000	33.600	30.200	33.600	30.984	1,330
2022-08-30	32.600	32.600	32.000	32.000	29.508	8,500
2022-08-29	32.600	32.600	32.600	32.600	30.061	0
2022-08-26	33.000	33.000	32.600	32.600	30.061	3,000
2022-08-25	33.000	33.000	33.000	33.000	30.430	0
2022-08-24	33.000	33.000	33.000	33.000	30.430	0
2022-08-23	33.000	33.000	33.000	33.000	30.430	0
2022-08-22	33.000	33.000	33.000	33.000	30.430	0
2022-08-19	33.000	33.000	33.000	33.000	30.430	0
2022-08-18	33.000	33.000	33.000	33.000	30.430	99
2022-08-17	33.200	35.000	33.200	35.000	32.275	1,569
2022-08-16	35.600	35.600	35.600	35.600	32.828	0
2022-08-15	35.400	35.600	35.400	35.600	32.828	1,699
2022-08-12	35.600	35.600	35.600	35.600	32.828	0
2022-08-11	35.600	35.600	35.600	35.600	32.828	0
2022-08-10	34.200	35.600	34.200	35.600	32.828	550
2022-08-09	34.200	35.000	34.200	35.000	32.275	2,755
2022-08-08	33.800	35.600	33.800	35.400	32.643	9,801
2022-08-05	33.800	33.800	33.000	33.000	30.430	101,743
2022-08-04	33.800	33.800	33.800	33.800	31.168	1
2022-08-03	33.000	33.000	33.000	33.000	30.430	330
2022-08-02	33.000	33.000	33.000	33.000	30.430	60
2022-08-01	34.600	34.600	34.600	34.600	31.906	500
2022-07-29	34.800	34.800	34.800	34.800	32.090	0
2022-07-28	34.800	34.800	34.800	34.800	32.090	0
2022-07-27	34.800	34.800	34.800	34.800	32.090	45
2022-07-26	35.400	35.400	35.400	35.400	32.643	0
2022-07-25	35.400	35.400	35.400	35.400	32.643	0
2022-07-22	35.400	35.400	35.400	35.400	32.643	0
2022-07-21	35.400	35.400	35.400	35.400	32.643	0
2022-07-20	35.400	35.400	35.400	35.400	32.643	0
2022-07-19	35.400	35.400	35.400	35.400	32.643	0
2022-07-18	32.600	35.400	32.600	35.400	32.643	115
2022-07-15	35.800	35.800	35.800	35.800	33.012	0
2022-07-14	35.800	35.800	35.800	35.800	33.012	0
2022-07-13	35.800	35.800	35.800	35.800	33.012	0
2022-07-12	35.800	35.800	35.800	35.800	33.012	175
2022-07-11	34.000	34.000	34.000	34.000	31.352	199
2022-07-08	32.800	32.800	32.800	32.800	30.246	0
2022-07-07	35.000	35.000	32.800	32.800	30.246	501
2022-07-06	34.000	34.000	32.600	32.600	30.061	2,500

← NewerPage 18 of 22 · 1,261 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.