Integrated Wind Solutions ASA (OSL:IWS)
Norway · Delayed Price · Currency is NOK 62.20
+0.40 (0.65%)
May 15, 2026, 4:06 PM CET
OSL:IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.65% | 352 |
| May 12, 2026 | 61.00 | 61.40 | 61.00 | 61.40 | 61.40 | 0.99% | 843 |
| May 11, 2026 | 61.60 | 61.60 | 60.80 | 60.80 | 60.80 | - | 696 |
| May 8, 2026 | 62.60 | 63.00 | 60.80 | 60.80 | 60.80 | -1.62% | 4,931 |
| May 7, 2026 | 62.00 | 62.00 | 61.60 | 61.80 | 61.80 | -0.32% | 3,067 |
| May 6, 2026 | 61.40 | 62.20 | 60.80 | 62.00 | 62.00 | -0.32% | 8,708 |
| May 5, 2026 | 62.00 | 62.40 | 61.80 | 62.20 | 62.20 | 1.30% | 3,455 |
| May 4, 2026 | 59.80 | 63.00 | 59.80 | 61.40 | 61.40 | 3.02% | 8,366 |
| Apr 30, 2026 | 59.20 | 59.60 | 59.00 | 59.60 | 59.60 | 2.05% | 4,147 |
| Apr 29, 2026 | 58.80 | 59.20 | 58.40 | 58.40 | 58.40 | -1.35% | 3,539 |
| Apr 28, 2026 | 58.80 | 59.20 | 58.80 | 59.20 | 59.20 | 0.68% | 1,513 |
| Apr 27, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | 0.68% | 5,384 |
| Apr 24, 2026 | 57.00 | 58.40 | 57.00 | 58.40 | 58.40 | 2.82% | 3,033 |
| Apr 23, 2026 | 57.80 | 57.80 | 56.60 | 56.80 | 56.80 | -1.05% | 6,718 |
| Apr 22, 2026 | 57.40 | 57.60 | 56.60 | 57.40 | 57.40 | 0.35% | 4,162 |
| Apr 21, 2026 | 57.80 | 57.80 | 57.00 | 57.20 | 57.20 | -1.04% | 2,871 |
| Apr 20, 2026 | 57.20 | 57.80 | 57.00 | 57.80 | 57.80 | 1.05% | 1,130 |
| Apr 17, 2026 | 57.40 | 58.00 | 57.20 | 57.20 | 57.20 | -1.04% | 3,147 |
| Apr 16, 2026 | 58.00 | 58.00 | 57.20 | 57.80 | 57.80 | -1.03% | 3,745 |
| Apr 15, 2026 | 58.40 | 58.60 | 58.00 | 58.40 | 58.40 | -0.68% | 4,989 |
| Apr 14, 2026 | 59.80 | 59.80 | 58.20 | 58.80 | 58.80 | -0.68% | 6,925 |
| Apr 13, 2026 | 59.00 | 60.40 | 59.00 | 59.20 | 59.20 | 0.34% | 10,030 |
| Apr 10, 2026 | 58.40 | 59.00 | 58.40 | 59.00 | 59.00 | 0.34% | 7,717 |
| Apr 9, 2026 | 60.60 | 60.60 | 58.60 | 58.80 | 58.80 | -2.00% | 14,838 |
| Apr 8, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.09% | 6,581 |
| Apr 7, 2026 | 58.00 | 59.00 | 57.20 | 58.20 | 58.20 | -0.17% | 4,924 |
| Apr 1, 2026 | 57.00 | 58.30 | 56.99 | 58.30 | 58.30 | 1.04% | 7,728 |
| Mar 31, 2026 | 60.00 | 60.00 | 57.50 | 57.70 | 57.70 | -4.18% | 10,683 |
| Mar 30, 2026 | 59.50 | 60.49 | 59.40 | 60.22 | 60.22 | 1.21% | 2,462 |
| Mar 27, 2026 | 60.00 | 60.67 | 59.50 | 59.50 | 59.50 | -0.83% | 1,175 |
| Mar 26, 2026 | 61.30 | 61.30 | 59.84 | 60.00 | 60.00 | -2.12% | 5,315 |
| Mar 25, 2026 | 61.99 | 61.99 | 60.30 | 61.30 | 61.30 | -0.16% | 5,546 |
| Mar 24, 2026 | 58.22 | 61.40 | 58.22 | 61.40 | 61.40 | 5.48% | 4,269 |
| Mar 23, 2026 | 58.80 | 58.80 | 58.00 | 58.21 | 58.21 | -1.00% | 11,994 |
| Mar 20, 2026 | 59.99 | 60.99 | 58.80 | 58.80 | 58.80 | -1.51% | 4,300 |
| Mar 19, 2026 | 60.60 | 60.60 | 58.50 | 59.70 | 59.70 | 0.34% | 3,544 |
| Mar 18, 2026 | 61.99 | 61.99 | 59.50 | 59.50 | 59.50 | -2.46% | 5,394 |
| Mar 17, 2026 | 61.70 | 61.71 | 61.00 | 61.00 | 61.00 | -1.77% | 2,220 |
| Mar 16, 2026 | 63.60 | 63.60 | 62.00 | 62.10 | 62.10 | -0.96% | 5,778 |
| Mar 13, 2026 | 63.20 | 63.80 | 62.14 | 62.70 | 62.70 | -1.57% | 4,969 |
| Mar 12, 2026 | 61.00 | 64.00 | 61.00 | 63.70 | 63.70 | 5.12% | 14,331 |
| Mar 11, 2026 | 58.51 | 61.50 | 58.50 | 60.60 | 60.60 | 3.59% | 10,461 |
| Mar 10, 2026 | 58.44 | 59.40 | 58.44 | 58.50 | 58.50 | 0.10% | 5,160 |
| Mar 9, 2026 | 57.98 | 58.98 | 57.80 | 58.44 | 58.44 | -0.61% | 3,169 |
| Mar 6, 2026 | 59.60 | 59.63 | 58.65 | 58.80 | 58.80 | -1.51% | 2,417 |
| Mar 5, 2026 | 58.50 | 60.79 | 58.50 | 59.70 | 59.70 | 2.05% | 14,409 |
| Mar 4, 2026 | 59.00 | 59.25 | 57.50 | 58.50 | 58.50 | -0.85% | 10,934 |
| Mar 3, 2026 | 60.30 | 61.01 | 57.60 | 59.00 | 59.00 | -2.16% | 13,516 |
| Mar 2, 2026 | 61.50 | 61.50 | 59.00 | 60.30 | 60.30 | -6.44% | 12,686 |
| Feb 27, 2026 | 64.50 | 66.00 | 63.51 | 64.45 | 61.45 | 2.30% | 41,815 |