Integrated Wind Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	42.505	42.505	41.105	41.195	37.987	12,263
2025-05-13	43.000	43.000	42.505	42.505	39.195	210
2025-05-12	42.500	43.500	42.500	43.500	40.113	2,144
2025-05-09	42.795	42.795	42.300	42.300	39.006	2,344
2025-05-08	42.000	42.795	41.800	42.105	38.826	1,456
2025-05-07	44.000	44.000	41.400	42.400	39.098	9,676
2025-05-06	43.500	43.995	43.500	43.995	40.569	2,219
2025-05-05	44.195	44.195	43.355	43.405	40.025	350
2025-05-02	44.200	44.200	43.300	43.300	39.928	3,732
2025-04-30	43.600	44.000	43.600	43.600	40.205	5,066
2025-04-29	42.600	44.500	42.600	43.500	40.113	19,303
2025-04-28	41.410	41.410	41.410	41.410	38.185	283
2025-04-25	41.600	41.600	40.410	41.590	38.351	4,955
2025-04-24	40.970	41.210	40.970	41.100	37.900	6,345
2025-04-23	40.800	41.000	40.005	41.000	37.807	7,662
2025-04-22	41.500	41.500	40.900	40.900	37.715	9,911
2025-04-16	41.005	41.005	41.005	41.005	37.812	283
2025-04-15	41.005	41.795	41.005	41.795	38.540	513
2025-04-14	41.500	41.800	40.800	40.800	37.623	2,844
2025-04-11	40.505	41.000	40.505	41.000	37.807	714
2025-04-10	41.795	41.795	40.005	40.705	37.535	7,827
2025-04-09	40.550	41.000	40.000	40.000	36.885	4,029
2025-04-08	39.000	40.995	39.000	40.600	37.439	7,929
2025-04-07	38.000	38.505	36.990	38.505	35.507	15,577
2025-04-04	42.000	42.000	38.805	38.805	35.783	5,342
2025-04-03	41.000	41.400	41.000	41.400	38.176	7,450
2025-04-02	41.305	41.305	41.000	41.000	37.807	5,896
2025-04-01	41.700	42.000	41.305	41.305	38.089	6,524
2025-03-31	41.500	41.695	40.700	40.705	37.535	7,304
2025-03-28	40.600	42.400	40.600	41.800	38.545	8,540
2025-03-27	40.605	41.000	40.605	40.900	37.715	2,007
2025-03-26	41.195	41.300	41.000	41.000	37.807	2,230
2025-03-25	41.300	41.300	40.355	40.800	37.623	1,377
2025-03-24	41.300	41.300	40.300	40.300	37.162	1,520
2025-03-21	40.750	40.750	40.750	40.750	37.577	285
2025-03-20	40.500	41.000	40.500	40.500	37.346	102,615
2025-03-19	39.800	40.400	39.605	40.400	37.254	104,998
2025-03-18	40.400	40.400	39.800	40.100	36.977	3,939
2025-03-17	40.200	40.200	40.095	40.200	37.070	4,698
2025-03-14	39.320	40.195	39.320	39.500	36.424	5,789
2025-03-13	39.305	39.995	39.305	39.320	36.258	3,166
2025-03-12	39.400	39.400	39.150	39.150	36.101	2,450
2025-03-11	40.500	40.500	39.400	39.400	36.332	3,285
2025-03-10	40.600	40.600	39.600	39.600	36.516	235
2025-03-07	40.300	40.600	40.200	40.205	37.074	6,080
2025-03-06	40.300	40.995	40.300	40.300	37.162	2,684
2025-03-05	40.900	41.300	40.885	41.300	38.084	3,500
2025-03-04	42.000	42.000	40.000	40.005	36.890	6,080
2025-03-03	41.000	42.595	41.000	42.000	38.730	56,746
2025-02-28	41.000	41.900	41.000	41.900	38.637	4,273
2025-02-27	41.900	41.900	41.000	41.020	37.826	14,067
2025-02-26	40.000	41.500	40.000	41.300	38.084	50,646
2025-02-25	39.250	39.500	39.000	39.500	36.424	251,806
2025-02-24	39.700	39.700	39.000	39.000	35.963	3,142
2025-02-21	39.000	39.700	39.000	39.700	36.609	1,170
2025-02-20	40.990	40.990	39.000	39.000	35.963	8,504
2025-02-19	38.800	40.990	38.800	40.990	37.798	31,830
2025-02-18	39.595	39.595	38.305	38.730	35.714	2,171
2025-02-17	38.600	38.995	38.600	38.995	35.959	6,432
2025-02-14	39.500	39.500	38.635	39.100	36.055	8,173

← NewerPage 7 of 21 · 1,260 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.