Integrated Wind Solutions ASA (OSL:IWS)
Norway · Delayed Price · Currency is NOK 62.00
-0.80 (-1.27%)
Nov 6, 2026, 4:25 PM CET
OSL:IWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -1.27% | 2,030 |
| Nov 5, 2026 | 64.60 | 64.60 | 62.80 | 62.80 | 62.80 | -1.26% | 7,490 |
| Nov 4, 2026 | 63.80 | 64.40 | 63.60 | 63.60 | 63.60 | 0.63% | 2,579 |
| Nov 3, 2026 | 63.20 | 63.20 | 62.20 | 63.20 | 63.20 | 1.28% | 890 |
| Nov 2, 2026 | 63.20 | 63.20 | 62.40 | 62.40 | 62.40 | - | 656 |
| Oct 30, 2026 | 62.80 | 62.80 | 62.20 | 62.40 | 62.40 | 0.97% | 778 |
| Oct 29, 2026 | 62.60 | 62.80 | 61.80 | 61.80 | 61.80 | -0.96% | 1,728 |
| Oct 28, 2026 | 63.20 | 63.20 | 61.80 | 62.40 | 62.40 | 0.32% | 1,459 |
| Oct 27, 2026 | 62.80 | 62.80 | 62.00 | 62.20 | 62.20 | 0.32% | 2,824 |
| Oct 26, 2026 | 63.20 | 63.20 | 61.40 | 62.00 | 62.00 | -2.21% | 3,771 |
| Oct 23, 2026 | 64.80 | 64.80 | 63.40 | 63.40 | 63.40 | -1.55% | 3,474 |
| Oct 22, 2026 | 64.60 | 65.00 | 63.60 | 64.40 | 64.40 | - | 7,179 |
| Oct 21, 2026 | 62.60 | 64.60 | 62.60 | 64.40 | 64.40 | 1.90% | 630 |
| Oct 20, 2026 | 62.40 | 63.20 | 62.40 | 63.20 | 63.20 | 1.28% | 1,563 |
| Oct 19, 2026 | 61.80 | 62.40 | 61.80 | 62.40 | 62.40 | 0.97% | 6,415 |
| Oct 16, 2026 | 61.80 | 61.80 | 60.80 | 61.80 | 61.80 | - | 2,365 |
| Oct 15, 2026 | 61.00 | 61.80 | 60.80 | 61.80 | 61.80 | 1.31% | 3,643 |
| Oct 14, 2026 | 61.40 | 61.60 | 61.00 | 61.00 | 61.00 | -0.33% | 2,559 |
| Oct 13, 2026 | 60.80 | 61.20 | 60.80 | 61.20 | 61.20 | - | 3,431 |
| Oct 12, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | 211 |
| Oct 9, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.33% | 190 |
| Oct 8, 2026 | 62.20 | 62.20 | 60.60 | 61.00 | 61.00 | -0.33% | 4,164 |
| Oct 7, 2026 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -1.29% | 4,398 |
| Oct 6, 2026 | 61.20 | 62.40 | 61.20 | 62.00 | 62.00 | 1.97% | 3,384 |
| Oct 5, 2026 | 60.80 | 61.00 | 60.60 | 60.80 | 60.80 | 0.33% | 2,354 |
| Oct 2, 2026 | 60.60 | 60.60 | 60.00 | 60.60 | 60.60 | 0.33% | 1,114 |
| Oct 1, 2026 | 59.80 | 60.60 | 59.80 | 60.40 | 60.40 | 2.03% | 3,586 |
| Sep 30, 2026 | 56.80 | 59.80 | 56.80 | 59.20 | 59.20 | 4.23% | 25,161 |
| Sep 29, 2026 | 57.40 | 57.40 | 56.80 | 56.80 | 56.80 | -1.05% | 1,259 |
| Sep 28, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 155 |
| 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 |