Integrated Wind Solutions ASA (OSL:IWS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 42.80 | 42.80 | 42.10 | 42.10 | 42.10 | 0.24% | 160 |
| Oct 23, 2025 | 42.01 | 43.08 | 42.00 | 42.00 | 42.00 | - | 925 |
| Oct 22, 2025 | 43.10 | 43.10 | 42.00 | 42.00 | 42.00 | -2.55% | 812 |
| Oct 21, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.47% | 100 |
| Oct 20, 2025 | 43.10 | 43.10 | 42.90 | 42.90 | 42.90 | 2.12% | 99 |
| Oct 17, 2025 | 43.09 | 43.09 | 42.01 | 42.01 | 42.01 | - | 362 |
| Oct 16, 2025 | 42.50 | 42.50 | 42.01 | 42.01 | 42.01 | -2.30% | 1,953 |
| Oct 15, 2025 | 42.01 | 43.00 | 42.01 | 43.00 | 43.00 | 2.36% | 292 |
| Oct 14, 2025 | 42.80 | 42.99 | 42.01 | 42.01 | 42.01 | -2.46% | 3,447 |
| Oct 13, 2025 | 43.49 | 43.49 | 43.00 | 43.07 | 43.07 | -1.44% | 2,692 |
| Oct 10, 2025 | 44.60 | 44.85 | 43.70 | 43.70 | 43.70 | -2.24% | 3,252 |
| Oct 9, 2025 | 45.80 | 45.80 | 44.70 | 44.70 | 44.70 | - | 1,426 |
| Oct 8, 2025 | 45.80 | 45.80 | 44.70 | 44.70 | 44.70 | -0.67% | 1,130 |
| Oct 7, 2025 | 44.10 | 45.21 | 44.10 | 45.00 | 45.00 | 1.81% | 59,433 |
| Oct 6, 2025 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -1.78% | 2,891 |
| Oct 3, 2025 | 45.01 | 45.01 | 45.00 | 45.00 | 45.00 | -0.02% | 1,018 |
| Oct 2, 2025 | 45.80 | 45.80 | 45.01 | 45.01 | 45.01 | -1.77% | 1,147 |
| Oct 1, 2025 | 45.52 | 45.82 | 45.01 | 45.82 | 45.82 | -0.28% | 2,272 |
| Sep 30, 2025 | 45.40 | 45.95 | 45.40 | 45.95 | 45.95 | -0.11% | 400 |
| Sep 29, 2025 | 46.00 | 46.30 | 45.20 | 46.00 | 46.00 | -0.65% | 2,351 |
| Sep 26, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | - |
| Sep 25, 2025 | 46.80 | 46.80 | 46.11 | 46.30 | 46.30 | -2.89% | 5,648 |
| Sep 24, 2025 | 47.00 | 47.68 | 46.80 | 47.68 | 47.68 | 1.45% | 2,829 |
| Sep 23, 2025 | 46.70 | 47.12 | 45.91 | 47.00 | 47.00 | 1.62% | 6,483 |
| Sep 22, 2025 | 46.38 | 46.90 | 46.25 | 46.25 | 46.25 | -0.54% | 3,978 |
| Sep 19, 2025 | 46.11 | 46.50 | 46.10 | 46.50 | 46.50 | - | 742 |
| Sep 18, 2025 | 46.90 | 46.90 | 46.00 | 46.50 | 46.50 | 1.31% | 2,156 |
| Sep 17, 2025 | 46.82 | 46.82 | 45.90 | 45.90 | 45.90 | -2.34% | 4,884 |
| Sep 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 392 |
| Sep 15, 2025 | 47.00 | 47.03 | 47.00 | 47.00 | 47.00 | -1.36% | 4,522 |
| Sep 12, 2025 | 48.00 | 48.00 | 47.20 | 47.65 | 47.65 | -0.50% | 1,267 |
| Sep 11, 2025 | 47.80 | 47.89 | 47.50 | 47.89 | 47.89 | 1.29% | 3,887 |
| Sep 10, 2025 | 48.00 | 48.00 | 47.21 | 47.28 | 47.28 | -1.50% | 353 |
| Sep 9, 2025 | 47.41 | 48.00 | 47.22 | 48.00 | 48.00 | 0.31% | 2,441 |
| Sep 8, 2025 | 47.80 | 47.95 | 47.80 | 47.85 | 47.85 | 0.10% | 3,310 |
| Sep 5, 2025 | 46.90 | 47.80 | 46.90 | 47.80 | 47.80 | - | 326 |
| Sep 4, 2025 | 46.60 | 47.80 | 46.60 | 47.80 | 47.80 | 0.19% | 1,679 |
| Sep 3, 2025 | 47.80 | 47.80 | 46.87 | 47.71 | 47.71 | -0.10% | 1,378 |
| Sep 2, 2025 | 48.57 | 48.57 | 46.81 | 47.76 | 47.76 | -1.53% | 5,600 |
| Sep 1, 2025 | 48.50 | 48.50 | 48.20 | 48.50 | 48.50 | 0.60% | 4,957 |
| Aug 29, 2025 | 48.20 | 48.21 | 48.02 | 48.21 | 48.21 | 0.44% | 15,740 |
| Aug 28, 2025 | 46.50 | 48.20 | 46.50 | 48.00 | 48.00 | 4.10% | 1,356,190 |
| Aug 27, 2025 | 45.80 | 47.00 | 45.80 | 46.11 | 46.11 | 2.44% | 17,829 |
| Aug 26, 2025 | 44.70 | 45.50 | 44.70 | 45.01 | 45.01 | -1.08% | 1,073 |
| Aug 25, 2025 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | 0.44% | 43,575 |
| Aug 22, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.44% | 99 |
| Aug 21, 2025 | 45.50 | 46.00 | 45.41 | 45.50 | 45.50 | -0.81% | 2,373 |
| Aug 20, 2025 | 45.40 | 45.87 | 45.40 | 45.87 | 45.87 | -0.07% | 366 |
| Aug 19, 2025 | 46.00 | 46.00 | 44.91 | 45.90 | 45.90 | -0.22% | 8,700 |
| Aug 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.75% | 40,180 |