Integrated Wind Solutions ASA (OSL:IWS)
Norway · Delayed Price · Currency is NOK 44.01
-0.01 (-0.02%)
Aug 1, 2025, 3:48 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.01 | 45.00 | 44.01 | 44.01 | 44.01 | -0.02% | 2,437 |
| Jul 31, 2025 | 44.01 | 44.48 | 44.01 | 44.02 | 44.02 | 0.02% | 291 |
| Jul 30, 2025 | 44.00 | 45.10 | 44.00 | 44.01 | 44.01 | -1.12% | 3,547 |
| Jul 29, 2025 | 44.50 | 45.10 | 44.50 | 44.51 | 44.51 | 1.44% | 3,899 |
| Jul 28, 2025 | 44.50 | 44.50 | 43.88 | 43.88 | 43.88 | -1.39% | 1,466 |
| Jul 25, 2025 | 45.00 | 45.00 | 43.50 | 44.50 | 44.50 | -3.26% | 3,143 |
| Jul 24, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 172 |
| Jul 23, 2025 | 46.50 | 46.50 | 45.90 | 46.00 | 46.00 | -1.14% | 6,922 |
| Jul 22, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - | 5 |
| Jul 21, 2025 | 46.51 | 47.60 | 46.51 | 46.53 | 46.53 | 0.04% | 2,500 |
| Jul 18, 2025 | 47.00 | 47.00 | 46.51 | 46.51 | 46.51 | -0.02% | 1,215 |
| Jul 17, 2025 | 47.60 | 47.60 | 46.52 | 46.52 | 46.52 | -2.27% | 1,600 |
| Jul 16, 2025 | 45.61 | 47.60 | 45.61 | 47.60 | 47.60 | 1.93% | 5,687 |
| Jul 15, 2025 | 46.55 | 46.70 | 46.45 | 46.70 | 46.70 | 1.81% | 720 |
| Jul 14, 2025 | 45.87 | 46.70 | 45.87 | 45.87 | 45.87 | 2.39% | 6,740 |
| Jul 11, 2025 | 45.00 | 45.90 | 44.75 | 44.80 | 44.80 | -0.44% | 2,788 |
| Jul 10, 2025 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | 0.45% | 7,080 |
| Jul 9, 2025 | 44.99 | 44.99 | 44.01 | 44.80 | 44.80 | -0.44% | 974 |
| Jul 8, 2025 | 43.00 | 45.00 | 42.90 | 45.00 | 45.00 | 3.93% | 8,827 |
| Jul 7, 2025 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | 0.70% | 593 |
| Jul 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 260 |
| Jul 3, 2025 | 43.30 | 43.30 | 42.95 | 43.00 | 43.00 | -0.46% | 2,167 |
| Jul 2, 2025 | 43.30 | 43.30 | 43.00 | 43.20 | 43.20 | 0.47% | 1,868 |
| Jul 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | 597 |
| Jun 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.07% | 100 |
| Jun 27, 2025 | 42.52 | 42.93 | 42.52 | 42.52 | 42.52 | -1.09% | 729 |
| Jun 26, 2025 | 43.50 | 43.50 | 42.50 | 42.99 | 42.99 | -0.02% | 55,662 |
| Jun 25, 2025 | 43.32 | 43.32 | 43.00 | 43.00 | 43.00 | 1.13% | 812 |
| Jun 24, 2025 | 43.00 | 43.00 | 42.51 | 42.52 | 42.52 | -0.49% | 2,443 |
| Jun 23, 2025 | 42.50 | 42.73 | 42.50 | 42.73 | 42.73 | -1.20% | 1,595 |
| Jun 20, 2025 | 43.50 | 43.50 | 42.80 | 43.25 | 43.25 | 0.12% | 3,331 |
| Jun 19, 2025 | 43.40 | 43.40 | 43.00 | 43.20 | 43.20 | -0.48% | 677 |
| Jun 18, 2025 | 43.07 | 43.41 | 43.07 | 43.41 | 43.41 | 0.81% | 199 |
| Jun 17, 2025 | 43.60 | 43.60 | 43.00 | 43.06 | 43.06 | -2.14% | 2,297 |
| Jun 16, 2025 | 43.50 | 44.20 | 43.50 | 44.00 | 44.00 | 0.09% | 8,679 |
| Jun 13, 2025 | 43.50 | 44.00 | 43.50 | 43.96 | 43.96 | 0.59% | 18,511 |
| Jun 12, 2025 | 43.00 | 43.80 | 43.00 | 43.70 | 43.70 | 1.96% | 1,850,225 |
| Jun 11, 2025 | 42.51 | 42.86 | 42.01 | 42.86 | 42.86 | -0.56% | 4,966 |
| Jun 10, 2025 | 43.10 | 43.10 | 42.40 | 43.10 | 43.10 | 1.08% | 1,466 |
| Jun 6, 2025 | 43.10 | 43.10 | 42.64 | 42.64 | 42.64 | 1.31% | 1,181 |
| Jun 5, 2025 | 42.00 | 42.51 | 42.00 | 42.09 | 42.09 | -1.43% | 5,537 |
| Jun 4, 2025 | 42.10 | 42.70 | 42.10 | 42.70 | 42.70 | 0.54% | 2,369 |
| Jun 3, 2025 | 43.40 | 43.40 | 42.10 | 42.47 | 42.47 | -2.03% | 9,964 |
| Jun 2, 2025 | 43.98 | 43.98 | 43.20 | 43.35 | 43.35 | -1.45% | 2,122 |
| May 30, 2025 | 44.10 | 44.10 | 43.30 | 43.99 | 43.99 | -0.25% | 6,522 |
| May 28, 2025 | 44.10 | 44.10 | 43.60 | 44.10 | 44.10 | - | 1,164 |
| May 27, 2025 | 43.80 | 44.10 | 43.11 | 44.10 | 44.10 | 0.68% | 1,921 |
| May 26, 2025 | 42.20 | 43.80 | 42.20 | 43.80 | 43.80 | 3.79% | 3,250 |
| May 23, 2025 | 43.20 | 43.20 | 42.20 | 42.20 | 42.20 | -0.71% | 7,125 |
| May 22, 2025 | 43.80 | 43.80 | 42.20 | 42.50 | 42.50 | -3.41% | 3,888 |