Integrated Wind Solutions ASA (OSL:IWS)
Norway · Delayed Price · Currency is NOK 57.40
-0.20 (-0.35%)
Sep 25, 2026, 4:14 PM CET
OSL:IWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 57.40 | 57.40 | 56.80 | 57.40 | 57.40 | -0.35% | 3,681 |
| Sep 24, 2026 | 58.60 | 58.60 | 57.60 | 57.60 | 57.60 | -1.71% | 373 |
| Sep 23, 2026 | 57.80 | 58.60 | 57.60 | 58.60 | 58.60 | 1.38% | 1,708 |
| Sep 22, 2026 | 56.80 | 57.80 | 56.40 | 57.80 | 57.80 | 1.76% | 2,205 |
| Sep 21, 2026 | 57.00 | 57.00 | 56.40 | 56.80 | 56.80 | - | 5,102 |
| Sep 18, 2026 | 56.80 | 57.00 | 56.40 | 56.80 | 56.80 | 1.07% | 4,844 |
| Sep 17, 2026 | 57.00 | 57.00 | 55.80 | 56.20 | 56.20 | - | 6,147 |
| Sep 16, 2026 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | - | 3,443 |
| Sep 15, 2026 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | -0.71% | 1,263 |
| Sep 14, 2026 | 57.20 | 57.20 | 56.20 | 56.60 | 56.60 | -1.05% | 5,311 |
| Sep 11, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | 1,221 |
| Sep 10, 2026 | 57.00 | 57.40 | 57.00 | 57.00 | 57.00 | -0.35% | 1,819 |
| Sep 9, 2026 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | -0.69% | 338 |
| Sep 8, 2026 | 58.60 | 58.60 | 57.60 | 57.60 | 57.60 | -1.37% | 4,793 |
| Sep 7, 2026 | 59.00 | 59.00 | 58.20 | 58.40 | 58.40 | 0.34% | 2,341 |
| Sep 4, 2026 | 58.60 | 59.20 | 58.40 | 59.20 | 58.20 | 1.72% | 4,283 |
| Sep 3, 2026 | 59.00 | 59.40 | 58.20 | 58.20 | 57.22 | -2.35% | 3,399 |
| Sep 2, 2026 | 59.60 | 59.60 | 59.00 | 59.60 | 58.59 | - | 1,853 |
| Sep 1, 2026 | 59.40 | 59.60 | 59.00 | 59.60 | 58.59 | 0.68% | 2,569 |
| Aug 31, 2026 | 59.20 | 59.80 | 58.60 | 59.20 | 58.20 | 0.34% | 3,107 |
| Aug 28, 2026 | 58.40 | 59.40 | 58.40 | 59.00 | 58.00 | 1.72% | 5,512 |
| Aug 27, 2026 | 58.40 | 58.40 | 57.60 | 58.00 | 57.02 | 2.47% | 23,752 |
| Aug 26, 2026 | 56.00 | 56.80 | 55.40 | 56.60 | 55.64 | 2.17% | 3,494 |
| Aug 25, 2026 | 54.00 | 55.40 | 54.00 | 55.40 | 54.46 | 2.21% | 6,491 |
| Aug 24, 2026 | 54.00 | 54.80 | 54.00 | 54.20 | 53.28 | - | 2,382 |
| Aug 21, 2026 | 53.80 | 54.80 | 53.80 | 54.20 | 53.28 | 0.74% | 2,349 |
| Aug 20, 2026 | 54.80 | 54.80 | 53.80 | 53.80 | 52.89 | - | 1,362 |
| Aug 19, 2026 | 55.00 | 55.60 | 53.80 | 53.80 | 52.89 | -2.18% | 6,235 |
| Aug 18, 2026 | 54.40 | 55.00 | 53.80 | 55.00 | 54.07 | 0.73% | 7,292 |
| Aug 17, 2026 | 55.40 | 55.40 | 54.60 | 54.60 | 53.68 | -1.44% | 1,416 |
| Aug 14, 2026 | 54.80 | 55.80 | 54.20 | 55.40 | 54.46 | -0.72% | 4,181 |
| Aug 13, 2026 | 55.80 | 55.80 | 55.00 | 55.80 | 54.86 | 1.82% | 6,245 |
| Aug 12, 2026 | 55.00 | 55.60 | 54.80 | 54.80 | 53.87 | -2.14% | 3,502 |
| Aug 11, 2026 | 54.60 | 56.00 | 54.60 | 56.00 | 55.05 | 2.94% | 3,756 |
| Aug 10, 2026 | 55.40 | 55.40 | 54.40 | 54.40 | 53.48 | -0.73% | 1,567 |
| Aug 7, 2026 | 55.00 | 55.00 | 54.80 | 54.80 | 53.87 | - | 894 |
| Aug 6, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 53.87 | -0.72% | 468 |
| Aug 5, 2026 | 55.00 | 55.20 | 54.60 | 55.20 | 54.27 | -0.72% | 2,156 |
| Aug 4, 2026 | 54.80 | 55.60 | 54.80 | 55.60 | 54.66 | 1.09% | 4,746 |
| Aug 3, 2026 | 55.80 | 56.00 | 55.00 | 55.00 | 54.07 | -1.43% | 2,811 |
| Jul 31, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 54.86 | -0.36% | 395 |
| Jul 30, 2026 | 56.60 | 56.60 | 56.00 | 56.00 | 55.05 | -0.71% | 3,974 |
| Jul 29, 2026 | 56.40 | 57.00 | 56.40 | 56.40 | 55.45 | -1.74% | 791 |
| Jul 28, 2026 | 57.20 | 57.40 | 57.20 | 57.40 | 56.43 | 1.77% | 189 |
| Jul 27, 2026 | 56.20 | 57.00 | 56.20 | 56.40 | 55.45 | -0.35% | 1,918 |
| Jul 24, 2026 | 57.00 | 57.00 | 56.60 | 56.60 | 55.64 | -0.70% | 140 |
| Jul 23, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 56.04 | -1.04% | 314 |
| Jul 22, 2026 | 57.20 | 57.60 | 57.00 | 57.60 | 56.63 | 0.70% | 2,047 |
| Jul 21, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 56.23 | - | 830 |
| Jul 20, 2026 | 57.80 | 57.80 | 57.20 | 57.20 | 56.23 | -1.04% | 1,791 |