Integrated Wind Solutions ASA (OSL:IWS)

Norway flag Norway · Delayed Price · Currency is NOK
42.80
+0.80 (1.89%)
Oct 24, 2025, 12:39 PM CET

OSL:IWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202542.8042.8042.1042.1042.100.24%160
Oct 23, 202542.0143.0842.0042.0042.00-925
Oct 22, 202543.1043.1042.0042.0042.00-2.55%812
Oct 21, 202543.1043.1043.1043.1043.100.47%100
Oct 20, 202543.1043.1042.9042.9042.902.12%99
Oct 17, 202543.0943.0942.0142.0142.01-362
Oct 16, 202542.5042.5042.0142.0142.01-2.30%1,953
Oct 15, 202542.0143.0042.0143.0043.002.36%292
Oct 14, 202542.8042.9942.0142.0142.01-2.46%3,447
Oct 13, 202543.4943.4943.0043.0743.07-1.44%2,692
Oct 10, 202544.6044.8543.7043.7043.70-2.24%3,252
Oct 9, 202545.8045.8044.7044.7044.70-1,426
Oct 8, 202545.8045.8044.7044.7044.70-0.67%1,130
Oct 7, 202544.1045.2144.1045.0045.001.81%59,433
Oct 6, 202545.0045.0044.2044.2044.20-1.78%2,891
Oct 3, 202545.0145.0145.0045.0045.00-0.02%1,018
Oct 2, 202545.8045.8045.0145.0145.01-1.77%1,147
Oct 1, 202545.5245.8245.0145.8245.82-0.28%2,272
Sep 30, 202545.4045.9545.4045.9545.95-0.11%400
Sep 29, 202546.0046.3045.2046.0046.00-0.65%2,351
Sep 26, 202546.3046.3046.3046.3046.30--
Sep 25, 202546.8046.8046.1146.3046.30-2.89%5,648
Sep 24, 202547.0047.6846.8047.6847.681.45%2,829
Sep 23, 202546.7047.1245.9147.0047.001.62%6,483
Sep 22, 202546.3846.9046.2546.2546.25-0.54%3,978
Sep 19, 202546.1146.5046.1046.5046.50-742
Sep 18, 202546.9046.9046.0046.5046.501.31%2,156
Sep 17, 202546.8246.8245.9045.9045.90-2.34%4,884
Sep 16, 202547.0047.0047.0047.0047.00-392
Sep 15, 202547.0047.0347.0047.0047.00-1.36%4,522
Sep 12, 202548.0048.0047.2047.6547.65-0.50%1,267
Sep 11, 202547.8047.8947.5047.8947.891.29%3,887
Sep 10, 202548.0048.0047.2147.2847.28-1.50%353
Sep 9, 202547.4148.0047.2248.0048.000.31%2,441
Sep 8, 202547.8047.9547.8047.8547.850.10%3,310
Sep 5, 202546.9047.8046.9047.8047.80-326
Sep 4, 202546.6047.8046.6047.8047.800.19%1,679
Sep 3, 202547.8047.8046.8747.7147.71-0.10%1,378
Sep 2, 202548.5748.5746.8147.7647.76-1.53%5,600
Sep 1, 202548.5048.5048.2048.5048.500.60%4,957
Aug 29, 202548.2048.2148.0248.2148.210.44%15,740
Aug 28, 202546.5048.2046.5048.0048.004.10%1,356,190
Aug 27, 202545.8047.0045.8046.1146.112.44%17,829
Aug 26, 202544.7045.5044.7045.0145.01-1.08%1,073
Aug 25, 202546.2046.2045.5045.5045.500.44%43,575
Aug 22, 202545.3045.3045.3045.3045.30-0.44%99
Aug 21, 202545.5046.0045.4145.5045.50-0.81%2,373
Aug 20, 202545.4045.8745.4045.8745.87-0.07%366
Aug 19, 202546.0046.0044.9145.9045.90-0.22%8,700
Aug 18, 202546.0046.0046.0046.0046.001.75%40,180