Integrated Wind Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 32.000 | 32.800 | 31.000 | 32.600 | 30.061 | 6,701 |
| 2022-12-22 | 31.200 | 33.800 | 30.800 | 31.200 | 28.771 | 22,757 |
| 2022-12-21 | 32.200 | 33.800 | 32.000 | 32.000 | 29.508 | 1,764 |
| 2022-12-20 | 32.000 | 34.000 | 30.000 | 32.200 | 29.693 | 25,774 |
| 2022-12-19 | 34.400 | 34.400 | 32.000 | 34.200 | 31.537 | 1,269 |
| 2022-12-16 | 35.000 | 35.000 | 35.000 | 35.000 | 32.275 | 2,172 |
| 2022-12-15 | 35.000 | 35.000 | 34.800 | 34.800 | 32.090 | 250 |
| 2022-12-14 | 33.600 | 33.600 | 33.600 | 33.600 | 30.984 | 0 |
| 2022-12-13 | 33.000 | 33.600 | 32.800 | 33.600 | 30.984 | 6,000 |
| 2022-12-12 | 33.600 | 33.600 | 33.600 | 33.600 | 30.984 | 0 |
| 2022-12-09 | 33.000 | 33.600 | 33.000 | 33.600 | 30.984 | 90,243 |
| 2022-12-08 | 34.000 | 34.000 | 31.800 | 32.000 | 29.508 | 1,232,455 |
| 2022-12-07 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-12-06 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-12-05 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-12-02 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-12-01 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-11-30 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-11-29 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 700 |
| 2022-11-28 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 500 |
| 2022-11-25 | 32.000 | 32.800 | 31.000 | 32.800 | 30.246 | 4,300 |
| 2022-11-24 | 34.000 | 34.000 | 31.000 | 32.600 | 30.061 | 6,700 |
| 2022-11-23 | 32.200 | 32.200 | 32.200 | 32.200 | 29.693 | 300 |
| 2022-11-22 | 32.200 | 32.200 | 32.200 | 32.200 | 29.693 | 0 |
| 2022-11-21 | 31.000 | 33.000 | 31.000 | 32.200 | 29.693 | 590 |
| 2022-11-18 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 50,010 |
| 2022-11-17 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-11-16 | 32.800 | 34.000 | 32.800 | 34.000 | 31.352 | 840 |
| 2022-11-15 | 32.200 | 32.400 | 31.800 | 31.800 | 29.324 | 4,727 |
| 2022-11-14 | 32.200 | 32.200 | 32.000 | 32.000 | 29.508 | 2,500 |
| 2022-11-11 | 33.000 | 33.000 | 33.000 | 33.000 | 30.430 | 6,111 |
| 2022-11-10 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-11-09 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-11-08 | 30.800 | 34.000 | 30.000 | 34.000 | 31.352 | 794 |
| 2022-11-07 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-11-04 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-11-03 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-11-02 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-11-01 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-10-31 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 300 |
| 2022-10-28 | 30.000 | 34.000 | 30.000 | 34.000 | 31.352 | 125 |
| 2022-10-27 | 33.800 | 34.000 | 33.800 | 34.000 | 31.352 | 4,142 |
| 2022-10-26 | 33.600 | 33.600 | 33.600 | 33.600 | 30.984 | 220 |
| 2022-10-25 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-10-24 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-10-21 | 32.000 | 34.000 | 32.000 | 34.000 | 31.352 | 283 |
| 2022-10-20 | 33.200 | 33.200 | 33.200 | 33.200 | 30.615 | 0 |
| 2022-10-19 | 33.200 | 33.200 | 33.200 | 33.200 | 30.615 | 0 |
| 2022-10-18 | 33.200 | 33.200 | 33.200 | 33.200 | 30.615 | 0 |
| 2022-10-17 | 33.200 | 33.200 | 33.200 | 33.200 | 30.615 | 0 |
| 2022-10-14 | 33.200 | 33.200 | 33.200 | 33.200 | 30.615 | 0 |
| 2022-10-13 | 33.200 | 33.200 | 33.200 | 33.200 | 30.615 | 0 |
| 2022-10-12 | 33.200 | 33.200 | 33.200 | 33.200 | 30.615 | 0 |
| 2022-10-11 | 30.800 | 33.200 | 30.800 | 33.200 | 30.615 | 4,907 |
| 2022-10-10 | 30.000 | 33.000 | 30.000 | 33.000 | 30.430 | 259 |
| 2022-10-07 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-10-06 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-10-05 | 34.000 | 34.000 | 34.000 | 34.000 | 31.352 | 0 |
| 2022-10-04 | 30.000 | 34.800 | 30.000 | 34.000 | 31.352 | 1,064 |
| 2022-10-03 | 33.800 | 33.800 | 33.800 | 33.800 | 31.168 | 0 |
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.