Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	35.400	35.400	35.200	35.200	32.459	138
2022-04-01	35.000	35.000	34.400	34.400	31.721	11,000
2022-03-31	35.005	35.005	35.005	35.005	32.279	912
2022-03-30	35.300	35.500	35.005	35.500	32.736	2,601
2022-03-29	35.500	35.500	35.500	35.500	32.736	0
2022-03-28	35.500	35.500	35.500	35.500	32.736	0
2022-03-25	35.500	36.000	35.500	35.500	32.736	10,783
2022-03-24	35.500	35.500	35.500	35.500	32.736	1,500
2022-03-23	36.500	36.500	33.600	35.500	32.736	21,812
2022-03-22	35.495	36.500	35.495	36.000	33.197	8,814,899
2022-03-21	35.000	35.500	32.500	34.000	31.352	3,551
2022-03-18	35.995	35.995	35.995	35.995	33.192	0
2022-03-17	35.995	35.995	35.995	35.995	33.192	0
2022-03-16	35.995	35.995	35.995	35.995	33.192	10
2022-03-15	35.995	35.995	35.000	35.000	32.275	444
2022-03-14	35.000	36.000	35.000	36.000	33.197	669
2022-03-11	33.500	35.000	33.500	35.000	32.275	796
2022-03-10	33.000	33.000	33.000	33.000	30.430	0
2022-03-09	33.000	33.000	33.000	33.000	30.430	0
2022-03-08	31.000	33.000	30.500	33.000	30.430	5,550
2022-03-07	32.510	33.000	32.510	33.000	30.430	620
2022-03-04	32.510	33.990	32.510	33.990	31.343	130
2022-03-03	34.400	34.400	32.510	34.390	31.712	490
2022-03-02	34.990	34.990	34.990	34.990	32.265	0
2022-03-01	32.200	34.990	32.200	34.990	32.265	1,180
2022-02-28	36.000	36.000	36.000	36.000	33.197	0
2022-02-25	36.000	36.000	36.000	36.000	33.197	0
2022-02-24	31.500	36.000	31.500	36.000	33.197	14,558
2022-02-23	36.000	36.000	36.000	36.000	33.197	264
2022-02-22	36.495	36.495	36.495	36.495	33.653	14,242
2022-02-21	33.500	35.995	33.500	35.995	33.192	270
2022-02-18	35.995	35.995	35.995	35.995	33.192	0
2022-02-17	35.995	35.995	35.995	35.995	33.192	0
2022-02-16	33.505	35.995	33.505	35.995	33.192	17,531
2022-02-15	34.000	35.995	32.005	35.995	33.192	2,442
2022-02-14	36.000	36.000	36.000	36.000	33.197	0
2022-02-11	35.000	36.000	35.000	36.000	33.197	1,618
2022-02-10	36.000	36.000	36.000	36.000	33.197	1,380
2022-02-09	36.495	36.495	36.495	36.495	33.653	200
2022-02-08	35.985	35.985	35.985	35.985	33.183	0
2022-02-07	33.905	35.995	33.905	35.985	33.183	426
2022-02-04	34.005	36.495	33.510	36.495	33.653	2,570
2022-02-03	36.500	36.500	36.500	36.500	33.658	0
2022-02-02	36.500	36.500	36.500	36.500	33.658	500
2022-02-01	36.995	36.995	36.995	36.995	34.114	0
2022-01-31	36.995	36.995	36.995	36.995	34.114	278,000
2022-01-28	37.000	37.000	37.000	37.000	34.119	0
2022-01-27	37.000	37.000	37.000	37.000	34.119	0
2022-01-26	35.000	37.000	34.010	37.000	34.119	29,394
2022-01-25	34.795	34.795	34.795	34.795	32.086	0
2022-01-24	34.795	34.795	34.795	34.795	32.086	0
2022-01-21	35.000	35.500	31.500	34.795	32.086	4,211
2022-01-20	36.500	36.500	36.500	36.500	33.658	0
2022-01-19	36.500	36.500	36.500	36.500	33.658	0
2022-01-18	36.795	36.795	36.500	36.500	33.658	2,779
2022-01-17	36.995	36.995	36.995	36.995	34.114	0
2022-01-14	36.900	36.995	36.900	36.995	34.114	150
2022-01-13	36.000	37.500	36.000	37.500	34.580	600
2022-01-12	39.000	39.000	38.000	38.000	35.041	410
2022-01-11	35.005	38.500	35.000	38.500	35.502	1,440

← NewerPage 20 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.