Integrated Wind Solutions ASA (OSL:IWS)
Norway · Delayed Price · Currency is NOK 55.60
+0.60 (1.09%)
Aug 4, 2026, 4:25 PM CET
OSL:IWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 54.80 | 55.60 | 54.80 | 55.60 | 55.60 | 1.09% | 4,746 |
| Aug 3, 2026 | 55.80 | 56.00 | 55.00 | 55.00 | 55.00 | -1.43% | 2,811 |
| Jul 31, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | 395 |
| Jul 30, 2026 | 56.60 | 56.60 | 56.00 | 56.00 | 56.00 | -0.71% | 3,974 |
| Jul 29, 2026 | 56.40 | 57.00 | 56.40 | 56.40 | 56.40 | -1.74% | 791 |
| Jul 28, 2026 | 57.20 | 57.40 | 57.20 | 57.40 | 57.40 | 1.77% | 189 |
| Jul 27, 2026 | 56.20 | 57.00 | 56.20 | 56.40 | 56.40 | -0.35% | 1,918 |
| Jul 24, 2026 | 57.00 | 57.00 | 56.60 | 56.60 | 56.60 | -0.70% | 140 |
| Jul 23, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | -1.04% | 314 |
| Jul 22, 2026 | 57.20 | 57.60 | 57.00 | 57.60 | 57.60 | 0.70% | 2,047 |
| Jul 21, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 830 |
| Jul 20, 2026 | 57.80 | 57.80 | 57.20 | 57.20 | 57.20 | -1.04% | 1,791 |
| Jul 17, 2026 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | 1.40% | 2,161 |
| Jul 16, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -1.38% | 4,200 |
| Jul 15, 2026 | 58.00 | 58.40 | 57.40 | 57.80 | 57.80 | 0.70% | 4,574 |
| Jul 14, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Jul 13, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 184 |
| Jul 10, 2026 | 57.40 | 58.40 | 57.40 | 57.40 | 57.40 | - | 399 |
| Jul 9, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | 0.35% | 268 |
| Jul 8, 2026 | 57.60 | 57.80 | 57.20 | 57.20 | 57.20 | -0.35% | 2,548 |
| Jul 7, 2026 | 57.20 | 58.00 | 57.20 | 57.40 | 57.40 | 0.70% | 1,377 |
| Jul 6, 2026 | 58.40 | 58.40 | 57.00 | 57.00 | 57.00 | -1.04% | 317 |
| Jul 3, 2026 | 57.80 | 58.00 | 57.20 | 57.60 | 57.60 | 0.35% | 3,763 |
| Jul 2, 2026 | 58.00 | 58.00 | 57.20 | 57.40 | 57.40 | - | 480 |
| Jul 1, 2026 | 57.40 | 58.00 | 57.40 | 57.40 | 57.40 | -0.35% | 386 |
| Jun 30, 2026 | 57.20 | 58.00 | 57.20 | 57.60 | 57.60 | -0.35% | 1,117 |
| Jun 29, 2026 | 58.20 | 58.20 | 57.20 | 57.80 | 57.80 | -1.70% | 2,312 |
| Jun 26, 2026 | 59.00 | 59.00 | 58.20 | 58.80 | 58.80 | 0.34% | 4,324 |
| Jun 25, 2026 | 59.60 | 59.60 | 58.60 | 58.60 | 58.60 | -1.68% | 11,578 |
| Jun 24, 2026 | 58.80 | 59.60 | 58.80 | 59.60 | 59.60 | - | 1,961 |
| Jun 23, 2026 | 59.40 | 59.60 | 59.40 | 59.60 | 59.60 | - | 501 |
| Jun 22, 2026 | 59.60 | 59.60 | 59.20 | 59.60 | 59.60 | - | 5,627 |
| Jun 19, 2026 | 59.60 | 59.60 | 59.00 | 59.60 | 59.60 | 0.34% | 4,975 |
| Jun 18, 2026 | 59.80 | 59.80 | 58.80 | 59.40 | 59.40 | 1.02% | 6,853 |
| Jun 17, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.34% | 64 |
| Jun 16, 2026 | 60.00 | 60.00 | 59.40 | 59.60 | 59.60 | - | 1,407 |
| Jun 15, 2026 | 60.80 | 60.80 | 59.60 | 59.60 | 59.60 | -1.97% | 2,235 |
| Jun 12, 2026 | 59.60 | 60.80 | 59.60 | 60.80 | 60.80 | 0.66% | 1,920 |
| Jun 11, 2026 | 58.80 | 60.40 | 58.80 | 60.40 | 60.40 | 1.00% | 2,173 |
| Jun 10, 2026 | 60.00 | 60.00 | 59.00 | 59.80 | 59.80 | 1.01% | 3,677 |
| Jun 9, 2026 | 59.80 | 59.80 | 59.20 | 59.20 | 59.20 | -1.00% | 3,084 |
| Jun 8, 2026 | 59.80 | 60.60 | 59.80 | 59.80 | 59.80 | -1.32% | 1,346 |
| Jun 5, 2026 | 60.60 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 5,569 |
| Jun 4, 2026 | 60.20 | 60.40 | 59.60 | 60.40 | 60.40 | 0.33% | 1,143 |
| Jun 3, 2026 | 59.20 | 60.20 | 59.20 | 60.20 | 60.20 | - | 1,026 |
| Jun 2, 2026 | 60.60 | 60.60 | 59.40 | 60.20 | 60.20 | -0.66% | 2,409 |
| Jun 1, 2026 | 61.60 | 61.60 | 60.00 | 60.60 | 60.60 | - | 5,354 |
| May 29, 2026 | 61.60 | 61.60 | 60.80 | 61.60 | 60.60 | 1.65% | 2,960 |
| May 28, 2026 | 60.20 | 61.60 | 60.00 | 60.60 | 59.62 | 1.00% | 6,128 |
| May 27, 2026 | 61.00 | 61.00 | 59.20 | 60.00 | 59.03 | -0.33% | 9,492 |