Integrated Wind Solutions ASA (OSL:IWS)
Norway
· Delayed Price · Currency is NOK 58.80
-0.40 (-0.68%)
Apr 29, 2026, 10:43 AM CET
OSL:IWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.80 | 59.20 | 58.80 | 59.20 | 59.20 | 0.68% | 1,513 |
| Apr 27, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | 0.68% | 5,384 |
| Apr 24, 2026 | 57.00 | 58.40 | 57.00 | 58.40 | 58.40 | 2.82% | 3,033 |
| 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 |
| Feb 9, 2026 | 52.99 | 53.93 | 52.98 | 53.00 | 50.53 | 0.95% | 5,768 |
| Feb 6, 2026 | 52.00 | 52.50 | 51.81 | 52.50 | 50.06 | 0.86% | 432 |
| Feb 5, 2026 | 52.50 | 52.50 | 51.80 | 52.05 | 49.63 | -0.86% | 2,912 |
| Feb 4, 2026 | 52.00 | 52.50 | 51.89 | 52.50 | 50.06 | 0.96% | 2,073 |
| Feb 3, 2026 | 52.20 | 52.20 | 51.00 | 52.00 | 49.58 | - | 1,239 |
| Feb 2, 2026 | 52.00 | 52.76 | 51.90 | 52.00 | 49.58 | -1.87% | 13,101 |
| Jan 30, 2026 | 53.00 | 53.00 | 52.37 | 52.99 | 50.52 | 0.55% | 3,448 |
| Jan 29, 2026 | 50.80 | 53.00 | 50.79 | 52.70 | 50.25 | 3.74% | 215,426 |
| Jan 28, 2026 | 50.31 | 50.80 | 50.00 | 50.80 | 48.44 | 0.59% | 5,687 |
| Jan 27, 2026 | 51.40 | 51.40 | 50.50 | 50.50 | 48.15 | -1.73% | 4,539 |
| Jan 26, 2026 | 50.69 | 51.59 | 50.36 | 51.39 | 49.00 | 1.36% | 7,290 |
| Jan 23, 2026 | 50.00 | 50.70 | 49.82 | 50.70 | 48.34 | 0.52% | 3,965 |
| Jan 22, 2026 | 50.68 | 50.68 | 49.80 | 50.44 | 48.09 | 1.25% | 8,125 |
| Jan 21, 2026 | 50.68 | 50.68 | 49.82 | 49.82 | 47.50 | -0.79% | 4,402 |
| Jan 20, 2026 | 49.51 | 50.68 | 49.51 | 50.21 | 47.87 | 0.42% | 823 |
| Jan 19, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 47.67 | -1.01% | 2,603 |
| Jan 16, 2026 | 51.69 | 51.70 | 50.51 | 50.51 | 48.16 | -0.12% | 134,431 |
| Jan 15, 2026 | 51.00 | 51.58 | 50.50 | 50.57 | 48.22 | -0.84% | 3,779 |
| Jan 14, 2026 | 49.40 | 51.00 | 49.40 | 51.00 | 48.63 | 3.66% | 7,387 |
| Jan 13, 2026 | 48.20 | 49.20 | 48.20 | 49.20 | 46.91 | 2.07% | 384 |
| Jan 12, 2026 | 49.20 | 49.60 | 48.20 | 48.20 | 45.96 | -2.84% | 7,485 |
| Jan 9, 2026 | 49.00 | 50.00 | 48.59 | 49.61 | 47.30 | -1.18% | 13,586 |
| Jan 8, 2026 | 49.01 | 50.20 | 49.00 | 50.20 | 47.86 | 2.44% | 1,648 |
| Jan 7, 2026 | 50.62 | 51.17 | 48.70 | 49.01 | 46.72 | -5.40% | 4,523 |
| Jan 6, 2026 | 50.73 | 51.80 | 50.73 | 51.80 | 49.39 | 0.58% | 6,316 |
| Jan 5, 2026 | 52.95 | 52.95 | 50.41 | 51.50 | 49.10 | -2.85% | 12,692 |
| Jan 2, 2026 | 52.50 | 53.02 | 51.96 | 53.01 | 50.54 | 1.94% | 7,829 |
| Dec 30, 2025 | 52.48 | 52.80 | 51.55 | 52.00 | 49.58 | -1.52% | 9,663 |
| Dec 29, 2025 | 48.80 | 53.90 | 48.80 | 52.80 | 50.34 | 8.87% | 18,851 |
| Dec 23, 2025 | 47.70 | 48.50 | 47.11 | 48.50 | 46.24 | 0.41% | 9,323 |
| Dec 22, 2025 | 47.60 | 50.40 | 47.60 | 48.30 | 46.05 | 1.50% | 54,854 |
| Dec 19, 2025 | 45.65 | 47.59 | 45.65 | 47.59 | 45.37 | 4.81% | 64,443 |
| Dec 18, 2025 | 44.78 | 45.40 | 44.78 | 45.40 | 43.29 | 0.89% | 5,714 |
| Dec 17, 2025 | 45.00 | 45.00 | 44.80 | 45.00 | 42.91 | 1.12% | 15,132 |
| Dec 16, 2025 | 44.50 | 44.83 | 44.31 | 44.50 | 42.43 | - | 79,253 |
| Dec 15, 2025 | 45.50 | 46.00 | 44.50 | 44.50 | 42.43 | -2.63% | 5,560 |
| Dec 12, 2025 | 46.45 | 46.45 | 45.50 | 45.70 | 43.57 | -2.14% | 7,944 |
| Dec 11, 2025 | 47.05 | 47.05 | 46.70 | 46.70 | 44.53 | - | 985 |
| Dec 10, 2025 | 47.60 | 47.60 | 46.70 | 46.70 | 44.53 | -2.30% | 3,069 |
| Dec 9, 2025 | 47.60 | 47.80 | 47.50 | 47.80 | 45.58 | 0.42% | 20,620 |
| Dec 8, 2025 | 48.00 | 48.00 | 47.04 | 47.60 | 45.38 | 1.93% | 5,458 |
| Dec 5, 2025 | 45.70 | 46.70 | 45.63 | 46.70 | 44.53 | 2.19% | 7,451 |
| Dec 4, 2025 | 45.01 | 46.00 | 45.01 | 45.70 | 43.57 | 1.56% | 6,857 |
| Dec 3, 2025 | 44.45 | 46.90 | 43.62 | 45.00 | 42.91 | 2.27% | 22,755 |
| Dec 2, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 41.95 | 0.92% | 5,983 |
| Dec 1, 2025 | 42.30 | 44.40 | 42.30 | 43.60 | 41.57 | 1.40% | 18,429 |
| Nov 28, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 41.00 | 1.18% | 1,581 |