Integrated Wind Solutions ASA (OSL:IWS)
Norway · Delayed Price · Currency is NOK 47.30
-0.59 (-1.22%)
Sep 12, 2025, 2:46 PM CET
OSL:IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 45.66 | 45.66 | 45.21 | 45.21 | 45.21 | 0.47% | 928 |
| Aug 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 12, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 0.20% | 1,247 |
| Aug 11, 2025 | 46.00 | 46.00 | 44.91 | 44.91 | 44.91 | -2.37% | 37 |
| Aug 8, 2025 | 44.91 | 46.00 | 44.91 | 46.00 | 46.00 | 2.00% | 1,139 |
| Aug 7, 2025 | 45.10 | 45.10 | 44.34 | 45.10 | 45.10 | - | 1,190 |
| Aug 6, 2025 | 44.00 | 45.10 | 44.00 | 45.10 | 45.10 | 0.16% | 1,284 |
| Aug 5, 2025 | 44.50 | 45.03 | 44.50 | 45.03 | 45.03 | 0.54% | 8,363 |
| Aug 4, 2025 | 45.00 | 45.00 | 44.35 | 44.79 | 44.79 | 1.77% | 862 |
| 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 |