Integrated Wind Solutions ASA (OSL:IWS)
Norway · Delayed Price · Currency is NOK 58.40
+1.60 (2.82%)
Apr 24, 2026, 4:25 PM CET
OSL:IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 60.15 | 65.02 | 60.15 | 63.00 | 60.07 | 4.67% | 66,057 |
| Feb 25, 2026 | 58.15 | 60.19 | 58.15 | 60.19 | 57.39 | 4.77% | 40,020 |
| Feb 24, 2026 | 56.70 | 57.89 | 56.70 | 57.45 | 54.78 | 0.42% | 11,345 |
| Feb 23, 2026 | 58.20 | 58.20 | 56.75 | 57.21 | 54.55 | -0.05% | 2,307 |
| Feb 20, 2026 | 57.00 | 57.30 | 56.20 | 57.24 | 54.58 | 0.42% | 7,631 |
| Feb 19, 2026 | 57.20 | 57.20 | 55.81 | 57.00 | 54.35 | 0.53% | 5,000 |
| Feb 18, 2026 | 57.30 | 57.30 | 54.40 | 56.70 | 54.06 | -0.53% | 14,813 |
| Feb 17, 2026 | 57.20 | 57.20 | 55.91 | 57.00 | 54.35 | 0.71% | 6,076 |
| Feb 16, 2026 | 52.60 | 56.60 | 52.60 | 56.60 | 53.97 | 5.91% | 39,358 |
| Feb 13, 2026 | 52.81 | 53.45 | 52.42 | 53.44 | 50.95 | -0.76% | 2,486 |
| Feb 12, 2026 | 53.99 | 53.99 | 53.84 | 53.85 | 51.34 | -0.28% | 502 |
| Feb 11, 2026 | 53.20 | 54.50 | 52.81 | 54.00 | 51.49 | 1.50% | 12,363 |
| Feb 10, 2026 | 54.00 | 54.40 | 53.20 | 53.20 | 50.72 | 0.38% | 8,684 |