Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	50.800	53.000	50.790	52.700	48.596	215,426
2026-01-28	50.310	50.800	50.000	50.800	46.844	5,687
2026-01-27	51.400	51.400	50.500	50.500	46.568	4,539
2026-01-26	50.690	51.590	50.360	51.390	47.388	7,290
2026-01-23	50.000	50.700	49.820	50.700	46.752	3,965
2026-01-22	50.680	50.680	49.800	50.440	46.512	8,125
2026-01-21	50.680	50.680	49.815	49.815	45.936	4,402
2026-01-20	49.505	50.680	49.505	50.210	46.300	823
2026-01-19	50.500	50.500	50.000	50.000	46.107	2,603
2026-01-16	51.690	51.700	50.510	50.510	46.577	134,431
2026-01-15	51.000	51.580	50.500	50.570	46.632	3,779
2026-01-14	49.400	51.000	49.400	51.000	47.029	7,387
2026-01-13	48.200	49.200	48.200	49.200	45.369	384
2026-01-12	49.200	49.600	48.200	48.200	44.447	7,485
2026-01-09	49.000	50.000	48.585	49.610	45.747	13,586
2026-01-08	49.005	50.200	49.000	50.200	46.291	1,648
2026-01-07	50.620	51.170	48.700	49.005	45.189	4,523
2026-01-06	50.730	51.800	50.730	51.800	47.766	6,316
2026-01-05	52.950	52.950	50.410	51.500	47.490	12,692
2026-01-02	52.500	53.020	51.960	53.010	48.882	7,829
2025-12-30	52.480	52.800	51.550	52.000	47.951	9,663
2025-12-29	48.800	53.900	48.795	52.800	48.689	18,851
2025-12-23	47.700	48.500	47.105	48.500	44.723	9,323
2025-12-22	47.600	50.400	47.600	48.300	44.539	54,854
2025-12-19	45.645	47.585	45.645	47.585	43.880	64,443
2025-12-18	44.780	45.400	44.780	45.400	41.865	5,714
2025-12-17	45.000	45.000	44.800	45.000	41.496	15,132
2025-12-16	44.500	44.825	44.305	44.500	41.035	79,253
2025-12-15	45.500	46.000	44.500	44.500	41.035	5,560
2025-12-12	46.450	46.450	45.500	45.700	42.141	7,944
2025-12-11	47.045	47.045	46.700	46.700	43.064	985
2025-12-10	47.600	47.600	46.700	46.700	43.064	3,069
2025-12-09	47.600	47.800	47.500	47.800	44.078	20,620
2025-12-08	48.000	48.000	47.040	47.600	43.893	5,458
2025-12-05	45.700	46.700	45.625	46.700	43.064	7,451
2025-12-04	45.005	46.000	45.005	45.700	42.141	6,857
2025-12-03	44.450	46.895	43.615	45.000	41.496	22,755
2025-12-02	44.500	44.500	44.000	44.000	40.574	5,983
2025-12-01	42.300	44.395	42.300	43.600	40.205	18,429
2025-11-28	42.500	43.000	42.500	43.000	39.652	1,581
2025-11-27	42.995	43.000	42.500	42.500	39.191	11,197
2025-11-26	42.500	42.890	42.500	42.505	39.195	3,016
2025-11-25	43.000	44.900	42.475	42.500	39.191	17,436
2025-11-24	42.600	42.600	42.595	42.600	39.283	621
2025-11-21	42.395	42.600	42.000	42.600	39.283	12,985
2025-11-20	41.495	42.400	41.495	42.400	39.098	3,074
2025-11-19	40.555	41.485	40.500	40.500	37.346	4,261
2025-11-18	40.050	41.695	40.050	40.500	37.346	15,634
2025-11-17	40.660	40.660	40.000	40.050	36.931	13,615
2025-11-14	40.000	40.660	40.000	40.660	37.494	51,182
2025-11-13	40.150	40.150	40.000	40.000	36.885	23,601
2025-11-12	40.600	40.655	40.600	40.600	37.439	4,789
2025-11-11	40.600	40.600	40.600	40.600	37.439	22
2025-11-10	40.600	40.600	40.600	40.600	37.439	150
2025-11-07	41.500	41.500	41.500	41.500	38.268	0
2025-11-06	41.500	41.500	41.500	41.500	38.268	1,500
2025-11-05	42.495	42.495	41.500	41.500	38.268	400
2025-11-04	41.500	42.500	41.500	42.500	39.191	230
2025-11-03	42.990	42.990	41.500	41.500	38.268	4,393
2025-10-31	42.005	42.005	41.900	41.900	38.637	2,158

← NewerPage 4 of 21 · 1,259 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.