Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	36.000	38.000	36.000	37.945	34.990	3,500
2022-01-07	37.105	37.790	34.200	37.790	34.847	1,762
2022-01-06	37.000	37.000	37.000	37.000	34.119	0
2022-01-05	36.995	37.000	34.505	37.000	34.119	848
2022-01-04	34.510	34.510	34.510	34.510	31.823	50
2022-01-03	34.500	34.505	34.500	34.500	31.814	6,511
2021-12-30	33.500	34.170	33.495	34.170	31.509	11,197
2021-12-29	33.795	33.795	33.795	33.795	31.163	125
2021-12-28	32.335	32.335	32.335	32.335	29.817	0
2021-12-27	32.335	32.335	32.335	32.335	29.817	0
2021-12-23	32.405	32.405	32.335	32.335	29.817	7,000
2021-12-22	31.015	32.500	31.015	32.500	29.969	350
2021-12-21	33.795	33.795	31.205	32.500	29.969	2,024
2021-12-20	32.605	32.605	31.995	31.995	29.504	20,578
2021-12-17	34.000	34.005	33.105	33.105	30.527	144,649
2021-12-16	32.755	32.755	32.755	32.755	30.204	1
2021-12-15	32.215	33.295	32.215	33.295	30.702	1,015
2021-12-14	33.500	34.495	33.495	34.495	31.809	3,701
2021-12-13	34.000	34.495	32.205	32.505	29.974	129,070
2021-12-10	34.000	34.000	34.000	34.000	31.352	0
2021-12-09	33.800	34.005	33.415	34.000	31.352	6,673
2021-12-08	33.000	33.500	32.500	33.500	30.891	16,455
2021-12-07	34.600	34.600	34.600	34.600	31.906	0
2021-12-06	34.600	34.600	34.600	34.600	31.906	29
2021-12-03	35.000	35.000	35.000	35.000	32.275	1
2021-12-02	33.705	33.705	33.500	33.500	30.891	486,704
2021-12-01	33.700	33.700	33.700	33.700	31.076	0
2021-11-30	33.700	33.700	33.700	33.700	31.076	300
2021-11-29	33.850	34.405	33.700	33.700	31.076	6,191
2021-11-26	33.600	33.600	33.600	33.600	30.984	590
2021-11-25	33.500	34.400	33.500	34.400	31.721	5,995
2021-11-24	34.000	34.000	33.000	33.500	30.891	1,642
2021-11-23	34.495	34.495	33.595	33.995	31.348	900
2021-11-22	35.000	35.000	33.795	34.495	31.809	2,900
2021-11-19	35.200	35.595	35.200	35.595	32.823	300
2021-11-18	35.500	35.500	35.500	35.500	32.736	100
2021-11-17	35.100	35.100	33.595	35.000	32.275	58,233
2021-11-16	35.110	36.000	35.000	35.000	32.275	18,902
2021-11-15	38.000	38.000	37.500	37.500	34.580	800
2021-11-12	38.000	38.000	38.000	38.000	35.041	4
2021-11-11	36.805	36.805	36.805	36.805	33.939	0
2021-11-10	36.000	37.000	36.000	36.805	33.939	9,175
2021-11-09	37.000	37.000	35.105	37.000	34.119	125,150
2021-11-08	36.900	36.900	36.695	36.695	33.838	600
2021-11-05	37.150	37.150	37.150	37.150	34.257	600
2021-11-04	37.995	37.995	37.570	37.570	34.644	1,135
2021-11-03	36.505	36.505	35.215	36.295	33.469	8,709
2021-11-02	37.500	37.500	36.000	36.500	33.658	18,238
2021-11-01	39.000	39.100	39.000	39.100	36.055	2,219
2021-10-29	38.000	38.000	38.000	38.000	35.041	700
2021-10-28	37.600	37.600	37.500	37.500	34.580	800
2021-10-27	40.000	40.000	38.000	38.400	35.410	3,877
2021-10-26	38.000	38.795	38.000	38.700	35.686	1,900
2021-10-25	40.800	40.800	38.000	40.000	36.885	47,330
2021-10-22	39.500	40.800	38.005	40.800	37.623	3,763
2021-10-21	40.800	40.800	37.515	39.885	36.779	6,145
2021-10-20	40.990	40.990	40.000	40.000	36.885	1,735
2021-10-19	40.500	41.500	40.200	41.200	37.992	119,643
2021-10-18	42.000	42.000	39.600	39.850	36.747	29,575
2021-10-15	42.000	42.000	42.000	42.000	38.730	0

← NewerPage 21 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.