Integrated Wind Solutions ASA (OSL:IWS)
Norway
· Delayed Price · Currency is NOK 46.70
+1.00 (2.19%)
At close: Dec 5, 2025
OSL:IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | - | 50 |
| Dec 4, 2025 | 45.01 | 46.00 | 45.01 | 45.70 | 45.70 | 1.56% | 6,857 |
| Dec 3, 2025 | 44.45 | 46.90 | 43.62 | 45.00 | 45.00 | 2.27% | 22,755 |
| Dec 2, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | 0.92% | 5,983 |
| Dec 1, 2025 | 42.30 | 44.40 | 42.30 | 43.60 | 43.60 | 1.40% | 18,429 |
| Nov 28, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | 1.18% | 1,581 |
| Nov 27, 2025 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -0.01% | 11,197 |
| Nov 26, 2025 | 42.50 | 42.89 | 42.50 | 42.51 | 42.51 | 0.01% | 3,016 |
| Nov 25, 2025 | 43.00 | 44.90 | 42.48 | 42.50 | 42.50 | -0.23% | 17,436 |
| Nov 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 621 |
| Nov 21, 2025 | 42.40 | 42.60 | 42.00 | 42.60 | 42.60 | 0.47% | 12,985 |
| Nov 20, 2025 | 41.50 | 42.40 | 41.50 | 42.40 | 42.40 | 4.69% | 3,074 |
| Nov 19, 2025 | 40.56 | 41.49 | 40.50 | 40.50 | 40.50 | - | 4,261 |
| Nov 18, 2025 | 40.05 | 41.70 | 40.05 | 40.50 | 40.50 | 1.12% | 15,634 |
| Nov 17, 2025 | 40.66 | 40.66 | 40.00 | 40.05 | 40.05 | -1.50% | 13,615 |
| Nov 14, 2025 | 40.00 | 40.66 | 40.00 | 40.66 | 40.66 | 1.65% | 51,182 |
| Nov 13, 2025 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | -1.48% | 23,601 |
| Nov 12, 2025 | 40.60 | 40.66 | 40.60 | 40.60 | 40.60 | - | 4,789 |
| Nov 11, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 22 |
| Nov 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.17% | 150 |
| Nov 7, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Nov 6, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 1,500 |
| Nov 5, 2025 | 42.50 | 42.50 | 41.50 | 41.50 | 41.50 | -2.35% | 400 |
| Nov 4, 2025 | 41.50 | 42.50 | 41.50 | 42.50 | 42.50 | 2.41% | 230 |
| Nov 3, 2025 | 42.99 | 42.99 | 41.50 | 41.50 | 41.50 | -0.95% | 4,393 |
| Oct 31, 2025 | 42.01 | 42.01 | 41.90 | 41.90 | 41.90 | 0.23% | 2,158 |
| Oct 30, 2025 | 41.81 | 42.00 | 41.81 | 41.81 | 41.81 | 0.01% | 2,701 |
| Oct 29, 2025 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | - | 325 |
| Oct 28, 2025 | 42.80 | 42.80 | 41.71 | 41.80 | 41.80 | 0.24% | 1,421 |
| Oct 27, 2025 | 42.80 | 42.80 | 41.70 | 41.70 | 41.70 | -0.95% | 981 |
| Oct 24, 2025 | 42.80 | 42.80 | 42.10 | 42.10 | 42.10 | 0.24% | 160 |
| Oct 23, 2025 | 42.01 | 43.08 | 42.00 | 42.00 | 42.00 | - | 925 |
| Oct 22, 2025 | 43.10 | 43.10 | 42.00 | 42.00 | 42.00 | -2.54% | 812 |
| Oct 21, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.47% | 100 |
| Oct 20, 2025 | 43.10 | 43.10 | 42.90 | 42.90 | 42.90 | 2.12% | 99 |
| Oct 17, 2025 | 43.09 | 43.09 | 42.01 | 42.01 | 42.01 | -0.01% | 362 |
| Oct 16, 2025 | 42.50 | 42.50 | 42.01 | 42.01 | 42.01 | -2.29% | 1,953 |
| Oct 15, 2025 | 42.01 | 43.00 | 42.01 | 43.00 | 43.00 | 2.36% | 292 |
| Oct 14, 2025 | 42.80 | 42.99 | 42.01 | 42.01 | 42.01 | -2.47% | 3,447 |
| Oct 13, 2025 | 43.49 | 43.49 | 43.00 | 43.07 | 43.07 | -1.44% | 2,692 |
| Oct 10, 2025 | 44.60 | 44.85 | 43.70 | 43.70 | 43.70 | -2.24% | 3,252 |
| Oct 9, 2025 | 45.80 | 45.80 | 44.70 | 44.70 | 44.70 | - | 1,426 |
| Oct 8, 2025 | 45.80 | 45.80 | 44.70 | 44.70 | 44.70 | -0.67% | 1,130 |
| Oct 7, 2025 | 44.10 | 45.21 | 44.10 | 45.00 | 45.00 | 1.81% | 59,433 |
| Oct 6, 2025 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -1.78% | 2,891 |
| Oct 3, 2025 | 45.01 | 45.01 | 45.00 | 45.00 | 45.00 | -0.01% | 1,018 |
| Oct 2, 2025 | 45.80 | 45.80 | 45.01 | 45.01 | 45.01 | -1.78% | 1,147 |
| Oct 1, 2025 | 45.52 | 45.82 | 45.01 | 45.82 | 45.82 | -0.28% | 2,272 |
| Sep 30, 2025 | 45.40 | 45.95 | 45.40 | 45.95 | 45.95 | -0.11% | 400 |
| Sep 29, 2025 | 46.00 | 46.30 | 45.20 | 46.00 | 46.00 | -0.65% | 2,351 |
| Sep 26, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | - |
| Sep 25, 2025 | 46.80 | 46.80 | 46.11 | 46.30 | 46.30 | -2.88% | 5,648 |
| Sep 24, 2025 | 47.00 | 47.68 | 46.80 | 47.68 | 47.68 | 1.44% | 2,829 |
| Sep 23, 2025 | 46.70 | 47.12 | 45.91 | 47.00 | 47.00 | 1.62% | 6,483 |
| Sep 22, 2025 | 46.38 | 46.90 | 46.25 | 46.25 | 46.25 | -0.53% | 3,978 |
| Sep 19, 2025 | 46.11 | 46.50 | 46.10 | 46.50 | 46.50 | - | 742 |
| Sep 18, 2025 | 46.90 | 46.90 | 46.00 | 46.50 | 46.50 | 1.30% | 2,156 |
| Sep 17, 2025 | 46.82 | 46.82 | 45.90 | 45.90 | 45.90 | -2.34% | 4,884 |
| Sep 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 392 |
| Sep 15, 2025 | 47.00 | 47.03 | 47.00 | 47.00 | 47.00 | -1.36% | 4,522 |
| Sep 12, 2025 | 48.00 | 48.00 | 47.20 | 47.65 | 47.65 | -0.49% | 1,267 |
| Sep 11, 2025 | 47.80 | 47.89 | 47.50 | 47.89 | 47.89 | 1.28% | 3,887 |
| Sep 10, 2025 | 48.00 | 48.00 | 47.21 | 47.28 | 47.28 | -1.50% | 353 |
| Sep 9, 2025 | 47.41 | 48.00 | 47.22 | 48.00 | 48.00 | 0.31% | 2,441 |
| Sep 8, 2025 | 47.80 | 47.95 | 47.80 | 47.85 | 47.85 | 0.10% | 3,310 |
| Sep 5, 2025 | 46.90 | 47.80 | 46.90 | 47.80 | 47.80 | - | 326 |
| Sep 4, 2025 | 46.60 | 47.80 | 46.60 | 47.80 | 47.80 | 0.19% | 1,679 |
| Sep 3, 2025 | 47.80 | 47.80 | 46.87 | 47.71 | 47.71 | -0.10% | 1,378 |
| Sep 2, 2025 | 48.57 | 48.57 | 46.81 | 47.76 | 47.76 | -1.53% | 5,600 |
| Sep 1, 2025 | 48.50 | 48.50 | 48.20 | 48.50 | 48.50 | 0.61% | 4,957 |
| Aug 29, 2025 | 48.20 | 48.21 | 48.02 | 48.21 | 48.21 | 0.44% | 15,740 |
| Aug 28, 2025 | 46.50 | 48.20 | 46.50 | 48.00 | 48.00 | 4.10% | 1,356,190 |
| Aug 27, 2025 | 45.80 | 47.00 | 45.80 | 46.11 | 46.11 | 2.44% | 17,829 |
| Aug 26, 2025 | 44.70 | 45.50 | 44.70 | 45.01 | 45.01 | -1.09% | 1,073 |
| Aug 25, 2025 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | 0.44% | 43,575 |
| Aug 22, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.44% | 99 |
| Aug 21, 2025 | 45.50 | 46.00 | 45.41 | 45.50 | 45.50 | -0.81% | 2,373 |
| Aug 20, 2025 | 45.40 | 45.87 | 45.40 | 45.87 | 45.87 | -0.05% | 366 |
| Aug 19, 2025 | 46.00 | 46.00 | 44.91 | 45.90 | 45.90 | -0.22% | 8,700 |
| Aug 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.75% | 40,180 |
| Aug 15, 2025 | 45.66 | 45.66 | 45.21 | 45.21 | 45.21 | 0.46% | 928 |
| Aug 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 12, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 0.21% | 1,247 |
| Aug 11, 2025 | 46.00 | 46.00 | 44.91 | 44.91 | 44.91 | -2.37% | 37 |
| Aug 8, 2025 | 44.91 | 46.00 | 44.91 | 46.00 | 46.00 | 1.98% | 1,139 |
| Aug 7, 2025 | 45.10 | 45.10 | 44.34 | 45.10 | 45.10 | 0.01% | 1,190 |
| Aug 6, 2025 | 44.00 | 45.10 | 44.00 | 45.10 | 45.10 | 0.16% | 1,284 |
| Aug 5, 2025 | 44.50 | 45.03 | 44.50 | 45.03 | 45.03 | 0.54% | 8,363 |
| Aug 4, 2025 | 45.00 | 45.00 | 44.35 | 44.79 | 44.79 | 1.77% | 862 |
| Aug 1, 2025 | 44.01 | 45.00 | 44.01 | 44.01 | 44.01 | -0.02% | 2,437 |
| Jul 31, 2025 | 44.01 | 44.48 | 44.01 | 44.02 | 44.02 | 0.01% | 291 |
| Jul 30, 2025 | 44.00 | 45.10 | 44.00 | 44.01 | 44.01 | -1.11% | 3,547 |
| Jul 29, 2025 | 44.50 | 45.10 | 44.50 | 44.51 | 44.51 | 1.44% | 3,899 |
| Jul 28, 2025 | 44.50 | 44.50 | 43.88 | 43.88 | 43.88 | -1.40% | 1,466 |
| Jul 25, 2025 | 45.00 | 45.00 | 43.50 | 44.50 | 44.50 | -3.25% | 3,143 |
| Jul 24, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 172 |
| Jul 23, 2025 | 46.50 | 46.50 | 45.90 | 46.00 | 46.00 | -1.15% | 6,922 |
| Jul 22, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.01% | 5 |
| Jul 21, 2025 | 46.51 | 47.60 | 46.51 | 46.53 | 46.53 | 0.04% | 2,500 |