Integrated Wind Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 50.000 | 50.000 | 46.800 | 46.800 | 43.156 | 12,126 |
| 2024-11-19 | 50.500 | 50.500 | 49.000 | 49.000 | 45.184 | 5,637 |
| 2024-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 0 |
| 2024-11-15 | 51.000 | 51.000 | 50.000 | 50.000 | 46.107 | 1,450 |
| 2024-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 1,727 |
| 2024-11-13 | 50.000 | 50.000 | 49.400 | 49.400 | 45.553 | 3,456 |
| 2024-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 0 |
| 2024-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 3,801 |
| 2024-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 200 |
| 2024-11-07 | 49.800 | 49.800 | 49.800 | 49.800 | 45.922 | 0 |
| 2024-11-06 | 49.800 | 49.800 | 49.800 | 49.800 | 45.922 | 0 |
| 2024-11-05 | 49.400 | 49.800 | 49.400 | 49.800 | 45.922 | 9,796 |
| 2024-11-04 | 52.000 | 52.000 | 49.400 | 49.400 | 45.553 | 2,667 |
| 2024-11-01 | 52.000 | 52.000 | 50.500 | 50.500 | 46.568 | 552 |
| 2024-10-31 | 52.000 | 52.000 | 50.500 | 50.500 | 46.568 | 513 |
| 2024-10-30 | 52.500 | 53.500 | 50.500 | 50.500 | 46.568 | 11,516 |
| 2024-10-29 | 53.000 | 54.000 | 53.000 | 53.000 | 48.873 | 160 |
| 2024-10-28 | 50.000 | 56.000 | 49.400 | 54.000 | 49.795 | 45,789 |
| 2024-10-25 | 48.400 | 51.000 | 48.000 | 50.000 | 46.107 | 33,563 |
| 2024-10-24 | 50.000 | 50.000 | 49.000 | 49.600 | 45.738 | 16,350 |
| 2024-10-23 | 49.600 | 50.000 | 49.200 | 50.000 | 46.107 | 33,742 |
| 2024-10-22 | 49.200 | 49.400 | 49.200 | 49.400 | 45.553 | 1,450 |
| 2024-10-21 | 51.000 | 51.000 | 50.000 | 50.000 | 46.107 | 4,720 |
| 2024-10-18 | 51.000 | 52.000 | 50.000 | 50.000 | 46.107 | 4,820 |
| 2024-10-17 | 51.000 | 51.000 | 47.800 | 50.000 | 46.107 | 1,043 |
| 2024-10-16 | 47.800 | 52.000 | 47.800 | 50.000 | 46.107 | 3,389 |
| 2024-10-15 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 1 |
| 2024-10-14 | 48.000 | 50.500 | 48.000 | 50.500 | 46.568 | 2,503 |
| 2024-10-11 | 50.500 | 50.500 | 50.000 | 50.000 | 46.107 | 1,375 |
| 2024-10-10 | 47.800 | 50.000 | 47.800 | 50.000 | 46.107 | 2,586 |
| 2024-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 0 |
| 2024-10-08 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 0 |
| 2024-10-07 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 0 |
| 2024-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 0 |
| 2024-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 46.107 | 0 |
| 2024-10-02 | 47.400 | 50.000 | 47.400 | 50.000 | 46.107 | 22,506 |
| 2024-10-01 | 51.500 | 51.500 | 51.500 | 51.500 | 47.490 | 0 |
| 2024-09-30 | 51.500 | 52.000 | 51.500 | 51.500 | 47.490 | 2,941 |
| 2024-09-27 | 50.000 | 50.500 | 50.000 | 50.000 | 46.107 | 5,859 |
| 2024-09-26 | 49.200 | 51.500 | 48.800 | 49.800 | 45.922 | 6,719 |
| 2024-09-25 | 50.500 | 50.500 | 50.500 | 50.500 | 46.568 | 62 |
| 2024-09-24 | 50.500 | 50.500 | 50.500 | 50.500 | 46.568 | 450 |
| 2024-09-23 | 47.200 | 50.000 | 47.200 | 50.000 | 46.107 | 3,162 |
| 2024-09-20 | 51.000 | 51.000 | 51.000 | 51.000 | 47.029 | 0 |
| 2024-09-19 | 51.000 | 51.000 | 51.000 | 51.000 | 47.029 | 0 |
| 2024-09-18 | 51.000 | 51.000 | 51.000 | 51.000 | 47.029 | 268 |
| 2024-09-17 | 46.400 | 52.000 | 46.400 | 52.000 | 47.951 | 1,192 |
| 2024-09-16 | 47.000 | 47.000 | 47.000 | 47.000 | 43.340 | 8 |
| 2024-09-13 | 49.000 | 49.000 | 47.000 | 47.000 | 43.340 | 1,042 |
| 2024-09-12 | 49.000 | 49.000 | 49.000 | 49.000 | 45.184 | 0 |
| 2024-09-11 | 52.500 | 52.500 | 49.000 | 49.000 | 45.184 | 1,390 |
| 2024-09-10 | 50.000 | 50.500 | 49.800 | 49.800 | 45.922 | 9,225 |
| 2024-09-09 | 50.500 | 50.500 | 50.500 | 50.500 | 46.568 | 75 |
| 2024-09-06 | 51.500 | 51.500 | 51.000 | 51.000 | 47.029 | 2,500 |
| 2024-09-05 | 51.000 | 51.000 | 51.000 | 51.000 | 47.029 | 0 |
| 2024-09-04 | 51.000 | 51.000 | 51.000 | 51.000 | 47.029 | 0 |
| 2024-09-03 | 51.000 | 51.000 | 51.000 | 51.000 | 47.029 | 0 |
| 2024-09-02 | 51.000 | 51.000 | 51.000 | 51.000 | 47.029 | 100 |
| 2024-08-30 | 53.500 | 53.500 | 53.500 | 53.500 | 49.334 | 500 |
| 2024-08-29 | 52.500 | 52.500 | 52.500 | 52.500 | 48.412 | 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.