Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	41.805	42.000	41.805	41.805	38.550	2,701
2025-10-29	42.400	42.400	41.800	41.800	38.545	325
2025-10-28	42.795	42.795	41.705	41.800	38.545	1,421
2025-10-27	42.795	42.795	41.700	41.700	38.453	981
2025-10-24	42.795	42.795	42.100	42.100	38.822	160
2025-10-23	42.005	43.080	42.000	42.000	38.730	925
2025-10-22	43.095	43.095	42.000	42.000	38.730	812
2025-10-21	43.095	43.095	43.095	43.095	39.739	100
2025-10-20	43.100	43.100	42.895	42.895	39.555	99
2025-10-17	43.090	43.090	42.005	42.005	38.734	362
2025-10-16	42.500	42.500	42.005	42.010	38.739	1,953
2025-10-15	42.010	42.995	42.010	42.995	39.647	292
2025-10-14	42.800	42.985	42.005	42.005	38.734	3,447
2025-10-13	43.485	43.485	43.000	43.070	39.716	2,692
2025-10-10	44.600	44.850	43.700	43.700	40.297	3,252
2025-10-09	45.800	45.800	44.700	44.700	41.219	1,426
2025-10-08	45.795	45.795	44.700	44.700	41.219	1,130
2025-10-07	44.100	45.210	44.100	45.000	41.496	59,433
2025-10-06	45.000	45.000	44.200	44.200	40.758	2,891
2025-10-03	45.005	45.005	45.000	45.000	41.496	1,018
2025-10-02	45.800	45.800	45.005	45.005	41.501	1,147
2025-10-01	45.520	45.820	45.005	45.820	42.252	2,272
2025-09-30	45.400	45.950	45.400	45.950	42.372	400
2025-09-29	46.000	46.295	45.200	46.000	42.418	2,351
2025-09-26	46.300	46.300	46.300	46.300	42.695	0
2025-09-25	46.800	46.800	46.105	46.300	42.695	5,648
2025-09-24	47.000	47.675	46.800	47.675	43.963	2,829
2025-09-23	46.700	47.115	45.905	47.000	43.340	6,483
2025-09-22	46.375	46.900	46.250	46.250	42.649	3,978
2025-09-19	46.105	46.495	46.100	46.495	42.874	742
2025-09-18	46.900	46.900	46.000	46.495	42.874	2,156
2025-09-17	46.815	46.815	45.900	45.900	42.326	4,884
2025-09-16	47.000	47.000	47.000	47.000	43.340	392
2025-09-15	47.000	47.025	47.000	47.000	43.340	4,522
2025-09-12	48.000	48.000	47.200	47.650	43.940	1,267
2025-09-11	47.800	47.885	47.500	47.885	44.156	3,887
2025-09-10	48.000	48.000	47.205	47.280	43.598	353
2025-09-09	47.405	48.000	47.215	48.000	44.262	2,441
2025-09-08	47.795	47.950	47.795	47.850	44.124	3,310
2025-09-05	46.900	47.800	46.900	47.800	44.078	326
2025-09-04	46.600	47.800	46.600	47.800	44.078	1,679
2025-09-03	47.800	47.800	46.865	47.710	43.995	1,378
2025-09-02	48.570	48.570	46.810	47.760	44.041	5,600
2025-09-01	48.500	48.500	48.200	48.500	44.723	4,957
2025-08-29	48.200	48.205	48.020	48.205	44.451	15,740
2025-08-28	46.500	48.195	46.500	47.995	44.258	1,356,190
2025-08-27	45.800	47.000	45.800	46.105	42.515	17,829
2025-08-26	44.700	45.500	44.700	45.005	41.501	1,073
2025-08-25	46.200	46.200	45.500	45.500	41.957	43,575
2025-08-22	45.300	45.300	45.300	45.300	41.773	99
2025-08-21	45.500	45.995	45.405	45.500	41.957	2,373
2025-08-20	45.400	45.870	45.400	45.870	42.298	366
2025-08-19	45.995	46.000	44.910	45.895	42.321	8,700
2025-08-18	45.995	46.000	45.995	45.995	42.413	40,180
2025-08-15	45.655	45.655	45.205	45.205	41.685	928
2025-08-14	45.000	45.000	45.000	45.000	41.496	0
2025-08-13	45.000	45.000	45.000	45.000	41.496	0
2025-08-12	45.000	45.100	45.000	45.000	41.496	1,247
2025-08-11	46.000	46.000	44.905	44.905	41.408	37
2025-08-08	44.905	45.995	44.905	45.995	42.413	1,139

← NewerPage 5 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.