Integrated Wind Solutions ASA (OSL:IWS)
Norway · Delayed Price · Currency is NOK 60.40
+0.20 (0.33%)
Jun 4, 2026, 4:25 PM CET
OSL:IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 65.20 | 65.20 | 60.20 | 60.20 | 59.22 | -6.81% | 20,448 |
| May 22, 2026 | 63.40 | 65.60 | 63.40 | 64.60 | 63.55 | 4.53% | 24,854 |
| May 21, 2026 | 62.60 | 63.00 | 61.60 | 61.80 | 60.80 | -0.64% | 16,746 |
| May 20, 2026 | 61.60 | 62.20 | 61.60 | 62.20 | 61.19 | 0.97% | 6,243 |
| May 19, 2026 | 61.60 | 62.60 | 61.60 | 61.60 | 60.60 | - | 3,158 |
| May 18, 2026 | 62.40 | 62.60 | 61.60 | 61.60 | 60.60 | -0.96% | 5,229 |
| May 15, 2026 | 61.80 | 62.40 | 61.80 | 62.20 | 61.19 | 0.65% | 2,295 |
| May 13, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 60.80 | 0.65% | 352 |
| May 12, 2026 | 61.00 | 61.40 | 61.00 | 61.40 | 60.40 | 0.99% | 843 |
| May 11, 2026 | 61.60 | 61.60 | 60.80 | 60.80 | 59.81 | - | 696 |
| May 8, 2026 | 62.60 | 63.00 | 60.80 | 60.80 | 59.81 | -1.62% | 4,931 |
| May 7, 2026 | 62.00 | 62.00 | 61.60 | 61.80 | 60.80 | -0.32% | 3,067 |
| May 6, 2026 | 61.40 | 62.20 | 60.80 | 62.00 | 60.99 | -0.32% | 8,708 |
| May 5, 2026 | 62.00 | 62.40 | 61.80 | 62.20 | 61.19 | 1.30% | 3,455 |
| May 4, 2026 | 59.80 | 63.00 | 59.80 | 61.40 | 60.40 | 3.02% | 8,366 |
| Apr 30, 2026 | 59.20 | 59.60 | 59.00 | 59.60 | 58.63 | 2.05% | 4,147 |
| Apr 29, 2026 | 58.80 | 59.20 | 58.40 | 58.40 | 57.45 | -1.35% | 3,539 |
| Apr 28, 2026 | 58.80 | 59.20 | 58.80 | 59.20 | 58.24 | 0.68% | 1,513 |
| Apr 27, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 57.85 | 0.68% | 5,384 |
| Apr 24, 2026 | 57.00 | 58.40 | 57.00 | 58.40 | 57.45 | 2.82% | 3,033 |
| Apr 23, 2026 | 57.80 | 57.80 | 56.60 | 56.80 | 55.88 | -1.05% | 6,718 |
| Apr 22, 2026 | 57.40 | 57.60 | 56.60 | 57.40 | 56.47 | 0.35% | 4,162 |
| Apr 21, 2026 | 57.80 | 57.80 | 57.00 | 57.20 | 56.27 | -1.04% | 2,871 |
| Apr 20, 2026 | 57.20 | 57.80 | 57.00 | 57.80 | 56.86 | 1.05% | 1,130 |
| Apr 17, 2026 | 57.40 | 58.00 | 57.20 | 57.20 | 56.27 | -1.04% | 3,147 |
| Apr 16, 2026 | 58.00 | 58.00 | 57.20 | 57.80 | 56.86 | -1.03% | 3,745 |
| Apr 15, 2026 | 58.40 | 58.60 | 58.00 | 58.40 | 57.45 | -0.68% | 4,989 |
| Apr 14, 2026 | 59.80 | 59.80 | 58.20 | 58.80 | 57.85 | -0.68% | 6,925 |
| Apr 13, 2026 | 59.00 | 60.40 | 59.00 | 59.20 | 58.24 | 0.34% | 10,030 |
| Apr 10, 2026 | 58.40 | 59.00 | 58.40 | 59.00 | 58.04 | 0.34% | 7,717 |
| Apr 9, 2026 | 60.60 | 60.60 | 58.60 | 58.80 | 57.85 | -2.00% | 14,838 |
| Apr 8, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 59.03 | 3.09% | 6,581 |
| Apr 7, 2026 | 58.00 | 59.00 | 57.20 | 58.20 | 57.26 | -0.17% | 4,924 |
| Apr 1, 2026 | 57.00 | 58.30 | 56.99 | 58.30 | 57.35 | 1.04% | 7,728 |
| Mar 31, 2026 | 60.00 | 60.00 | 57.50 | 57.70 | 56.76 | -4.18% | 10,683 |
| Mar 30, 2026 | 59.50 | 60.49 | 59.40 | 60.22 | 59.24 | 1.21% | 2,462 |
| Mar 27, 2026 | 60.00 | 60.67 | 59.50 | 59.50 | 58.53 | -0.83% | 1,175 |
| Mar 26, 2026 | 61.30 | 61.30 | 59.84 | 60.00 | 59.03 | -2.12% | 5,315 |
| Mar 25, 2026 | 61.99 | 61.99 | 60.30 | 61.30 | 60.30 | -0.16% | 5,546 |
| Mar 24, 2026 | 58.22 | 61.40 | 58.22 | 61.40 | 60.40 | 5.48% | 4,269 |
| Mar 23, 2026 | 58.80 | 58.80 | 58.00 | 58.21 | 57.27 | -1.00% | 11,994 |
| Mar 20, 2026 | 59.99 | 60.99 | 58.80 | 58.80 | 57.85 | -1.51% | 4,300 |
| Mar 19, 2026 | 60.60 | 60.60 | 58.50 | 59.70 | 58.73 | 0.34% | 3,544 |