Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	44.905	45.995	44.905	45.995	42.413	1,139
2025-08-07	45.100	45.100	44.335	45.100	41.588	1,190
2025-08-06	44.000	45.095	44.000	45.095	41.584	1,284
2025-08-05	44.500	45.025	44.500	45.025	41.519	8,363
2025-08-04	45.000	45.000	44.350	44.785	41.298	862
2025-08-01	44.005	44.995	44.005	44.005	40.578	2,437
2025-07-31	44.010	44.475	44.010	44.015	40.588	291
2025-07-30	44.000	45.095	44.000	44.010	40.583	3,547
2025-07-29	44.500	45.095	44.495	44.505	41.039	3,899
2025-07-28	44.500	44.500	43.875	43.875	40.459	1,466
2025-07-25	45.000	45.000	43.500	44.500	41.035	3,143
2025-07-24	46.000	46.000	45.000	45.995	42.413	172
2025-07-23	46.500	46.500	45.900	45.995	42.413	6,922
2025-07-22	46.530	46.530	46.530	46.530	42.907	5
2025-07-21	46.505	47.595	46.505	46.525	42.902	2,500
2025-07-18	47.000	47.000	46.505	46.505	42.884	1,215
2025-07-17	47.600	47.600	46.520	46.520	42.898	1,600
2025-07-16	45.605	47.595	45.605	47.595	43.889	5,687
2025-07-15	46.550	46.700	46.450	46.700	43.064	720
2025-07-14	45.870	46.700	45.870	45.870	42.298	6,740
2025-07-11	45.000	45.895	44.750	44.800	41.311	2,788
2025-07-10	44.700	45.000	44.700	45.000	41.496	7,080
2025-07-09	44.985	44.985	44.010	44.800	41.311	974
2025-07-08	43.000	44.995	42.900	44.995	41.491	8,827
2025-07-07	43.400	43.400	43.300	43.300	39.928	593
2025-07-04	42.995	43.000	42.995	43.000	39.652	260
2025-07-03	43.300	43.300	42.945	43.000	39.652	2,167
2025-07-02	43.295	43.295	43.000	43.200	39.836	1,868
2025-07-01	43.000	43.000	42.995	42.995	39.647	597
2025-06-30	43.400	43.400	43.400	43.400	40.020	100
2025-06-27	42.515	42.925	42.515	42.515	39.204	729
2025-06-26	43.495	43.495	42.500	42.990	39.642	55,662
2025-06-25	43.315	43.315	43.000	43.000	39.652	812
2025-06-24	43.000	43.000	42.505	42.520	39.209	2,443
2025-06-23	42.500	42.725	42.500	42.725	39.398	1,595
2025-06-20	43.500	43.500	42.800	43.250	39.882	3,331
2025-06-19	43.395	43.395	43.000	43.195	39.831	677
2025-06-18	43.070	43.405	43.070	43.405	40.025	199
2025-06-17	43.600	43.600	43.000	43.060	39.707	2,297
2025-06-16	43.500	44.200	43.500	44.000	40.574	8,679
2025-06-13	43.500	43.995	43.500	43.955	40.532	18,511
2025-06-12	43.000	43.795	43.000	43.700	40.297	1,850,225
2025-06-11	42.505	42.860	42.005	42.860	39.523	4,966
2025-06-10	43.100	43.100	42.400	43.100	39.744	1,466
2025-06-06	43.100	43.100	42.640	42.640	39.320	1,181
2025-06-05	42.000	42.510	42.000	42.085	38.808	5,537
2025-06-04	42.100	42.700	42.100	42.700	39.375	2,369
2025-06-03	43.395	43.395	42.095	42.470	39.163	9,964
2025-06-02	43.980	43.980	43.200	43.345	39.970	2,122
2025-05-30	44.100	44.100	43.300	43.985	40.560	6,522
2025-05-28	44.100	44.100	43.600	44.100	40.666	1,164
2025-05-27	43.800	44.100	43.105	44.100	40.666	1,921
2025-05-26	42.200	43.795	42.200	43.795	40.385	3,250
2025-05-23	43.200	43.200	42.200	42.200	38.914	7,125
2025-05-22	43.800	43.800	42.200	42.500	39.191	3,888
2025-05-21	42.000	44.000	41.995	44.000	40.574	8,472
2025-05-20	41.600	41.600	41.600	41.600	38.361	10,130
2025-05-19	41.995	41.995	41.105	41.500	38.268	2,131
2025-05-16	41.965	41.965	41.965	41.965	38.697	14
2025-05-15	41.200	41.985	41.200	41.985	38.716	6,387

← NewerPage 6 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.