Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	58.800	59.200	58.800	59.200	57.255	1,513
2026-04-27	58.600	58.800	58.600	58.800	56.868	5,384
2026-04-24	57.000	58.400	57.000	58.400	56.482	3,033
2026-04-23	57.800	57.800	56.600	56.800	54.934	6,718
2026-04-22	57.400	57.600	56.600	57.400	55.514	4,162
2026-04-21	57.800	57.800	57.000	57.200	55.321	2,871
2026-04-20	57.200	57.800	57.000	57.800	55.901	1,130
2026-04-17	57.400	58.000	57.200	57.200	55.321	3,147
2026-04-16	58.000	58.000	57.200	57.800	55.901	3,745
2026-04-15	58.400	58.600	58.000	58.400	56.482	4,989
2026-04-14	59.800	59.800	58.200	58.800	56.868	6,925
2026-04-13	59.000	60.400	59.000	59.200	57.255	10,030
2026-04-10	58.400	59.000	58.400	59.000	57.062	7,717
2026-04-09	60.600	60.600	58.600	58.800	56.868	14,838
2026-04-08	59.000	60.000	58.000	60.000	58.029	6,581
2026-04-07	58.000	59.000	57.200	58.200	56.288	4,924
2026-04-01	57.000	58.300	56.990	58.300	56.385	7,728
2026-03-31	60.000	60.000	57.500	57.700	55.805	10,683
2026-03-30	59.500	60.490	59.400	60.220	58.242	2,462
2026-03-27	60.000	60.670	59.500	59.500	57.545	1,175
2026-03-26	61.300	61.300	59.840	60.000	58.029	5,315
2026-03-25	61.990	61.990	60.300	61.300	59.286	5,546
2026-03-24	58.220	61.400	58.220	61.400	59.383	4,269
2026-03-23	58.800	58.800	58.000	58.210	56.298	11,994
2026-03-20	59.990	60.990	58.800	58.800	56.868	4,300
2026-03-19	60.600	60.600	58.500	59.700	57.739	3,544
2026-03-18	61.990	61.990	59.500	59.500	57.545	5,394
2026-03-17	61.700	61.710	61.000	61.000	58.996	2,220
2026-03-16	63.600	63.600	62.000	62.100	60.060	5,778
2026-03-13	63.200	63.800	62.140	62.700	60.640	4,969
2026-03-12	61.000	64.000	61.000	63.700	61.607	14,331
2026-03-11	58.510	61.500	58.500	60.600	58.609	10,461
2026-03-10	58.440	59.400	58.440	58.500	56.578	5,160
2026-03-09	57.980	58.980	57.800	58.440	56.520	3,169
2026-03-06	59.600	59.630	58.650	58.800	56.868	2,417
2026-03-05	58.500	60.790	58.500	59.700	57.739	14,409
2026-03-04	59.000	59.250	57.500	58.500	56.578	10,934
2026-03-03	60.300	61.010	57.600	59.000	57.062	13,516
2026-03-02	61.500	61.500	59.000	60.300	58.319	12,686
2026-02-27	64.500	66.000	63.510	64.450	59.431	41,815
2026-02-26	60.150	65.020	60.150	63.000	58.094	66,057
2026-02-25	58.150	60.190	58.150	60.190	55.503	40,020
2026-02-24	56.700	57.890	56.700	57.450	52.976	11,345
2026-02-23	58.200	58.200	56.750	57.210	52.755	2,307
2026-02-20	57.000	57.300	56.200	57.240	52.783	7,631
2026-02-19	57.200	57.200	55.810	57.000	52.561	5,000
2026-02-18	57.300	57.300	54.400	56.700	52.285	14,813
2026-02-17	57.200	57.200	55.910	57.000	52.561	6,076
2026-02-16	52.600	56.600	52.600	56.600	52.193	39,358
2026-02-13	52.810	53.450	52.420	53.440	49.279	2,486
2026-02-12	53.990	53.990	53.840	53.850	49.657	502
2026-02-11	53.200	54.500	52.810	54.000	49.795	12,363
2026-02-10	54.000	54.400	53.200	53.200	49.057	8,684
2026-02-09	52.990	53.930	52.980	53.000	48.873	5,768
2026-02-06	52.000	52.500	51.810	52.500	48.412	432
2026-02-05	52.500	52.500	51.800	52.050	47.997	2,912
2026-02-04	52.000	52.500	51.890	52.500	48.412	2,073
2026-02-03	52.200	52.200	51.000	52.000	47.951	1,239
2026-02-02	52.000	52.760	51.900	52.000	47.951	13,101
2026-01-30	53.000	53.000	52.370	52.990	48.864	3,448

← NewerPage 3 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.