Integrated Wind Solutions ASA (IWS.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 02:38PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.00 | 48.60 | 45.00 | 48.40 | 48.40 | 13,041 |
| 27 Jun 2024 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 1,007 |
| 26 Jun 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 200 |
| 25 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 24 Jun 2024 | 47.80 | 49.00 | 47.00 | 49.00 | 49.00 | 750 |
| 21 Jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 20 Jun 2024 | 45.80 | 47.80 | 45.60 | 47.80 | 47.80 | 5,760 |
| 19 Jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 18 Jun 2024 | 47.80 | 48.40 | 47.80 | 47.80 | 47.80 | 383 |
| 17 Jun 2024 | 49.80 | 49.80 | 48.60 | 48.60 | 48.60 | 258 |
| 14 Jun 2024 | 50.50 | 50.50 | 48.80 | 49.00 | 49.00 | 91 |
| 13 Jun 2024 | 47.60 | 47.60 | 47.00 | 47.20 | 47.20 | 6,691 |
| 12 Jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 20 |
| 11 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 10 Jun 2024 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 1,779 |
| 07 Jun 2024 | 49.40 | 49.40 | 48.00 | 48.00 | 48.00 | 2,466 |
| 06 Jun 2024 | 42.80 | 49.00 | 42.80 | 48.00 | 48.00 | 2,306 |
| 05 Jun 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 15 |
| 04 Jun 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 100 |
| 03 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,032 |
| 31 May 2024 | 46.80 | 50.00 | 46.80 | 50.00 | 50.00 | 23,815 |
| 30 May 2024 | 48.20 | 48.20 | 46.80 | 47.00 | 47.00 | 32,152 |
| 29 May 2024 | 50.00 | 53.00 | 47.20 | 48.00 | 48.00 | 14,826 |
| 28 May 2024 | 47.00 | 50.50 | 47.00 | 48.60 | 48.60 | 195,795 |
| 27 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 24 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 926 |
| 23 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 22 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5 |
| 21 May 2024 | 43.80 | 46.80 | 43.80 | 46.80 | 46.80 | 1,060 |
| 16 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 220 |
| 15 May 2024 | 44.00 | 46.80 | 44.00 | 46.80 | 46.80 | 1,330 |
| 14 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7 |
| 13 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 100 |
| 10 May 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 221 |
| 08 May 2024 | 46.80 | 46.80 | 44.60 | 44.60 | 44.60 | 42 |
| 07 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 06 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 03 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 324 |
| 02 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 200 |
| 30 Apr 2024 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | 170 |
| 29 Apr 2024 | 46.40 | 46.80 | 46.40 | 46.60 | 46.60 | 3,840 |
| 26 Apr 2024 | 44.00 | 46.40 | 44.00 | 46.40 | 46.40 | 1,601 |
| 25 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 24 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 23 Apr 2024 | 43.60 | 46.40 | 43.60 | 46.40 | 46.40 | 1,175 |
| 22 Apr 2024 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 100 |
| 19 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 18 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 25 |
| 17 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 16 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 15 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2 |
| 12 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 11 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 150 |
| 10 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 09 Apr 2024 | 43.00 | 46.60 | 43.00 | 46.60 | 46.60 | 316 |
| 08 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 43 |
| 05 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 15 |
| 04 Apr 2024 | 43.40 | 46.80 | 42.40 | 46.80 | 46.80 | 11,482 |
| 03 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3 |
| 02 Apr 2024 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | 64,110 |
| 27 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 8,926 |
| 26 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 25 Mar 2024 | 46.80 | 46.80 | 44.00 | 45.80 | 45.80 | 499 |
| 22 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 11,084 |
| 21 Mar 2024 | 46.60 | 46.60 | 44.60 | 44.60 | 44.60 | 112 |
| 20 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 20 |
| 19 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 50,004 |
| 18 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1 |
| 15 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 6 |
| 14 Mar 2024 | 46.80 | 46.80 | 43.00 | 46.80 | 46.80 | 14,616 |
| 13 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 5,740 |
| 12 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 11 Mar 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | 3,417 |
| 08 Mar 2024 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | 63 |
| 07 Mar 2024 | 45.80 | 45.80 | 43.00 | 43.80 | 43.80 | 5,680 |
| 06 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 05 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 04 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 224 |
| 01 Mar 2024 | 46.80 | 46.80 | 44.40 | 44.40 | 44.40 | 114 |
| 29 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 500 |
| 28 Feb 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1,044 |
| 27 Feb 2024 | 43.00 | 46.60 | 43.00 | 46.60 | 46.60 | 25,031 |
| 26 Feb 2024 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 1,493 |
| 23 Feb 2024 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | 671 |
| 22 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 430 |
| 21 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 430 |
| 20 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 155 |
| 19 Feb 2024 | 46.80 | 46.80 | 44.20 | 44.20 | 44.20 | 547 |
| 16 Feb 2024 | 46.60 | 46.60 | 43.60 | 46.40 | 46.40 | 5,879 |
| 15 Feb 2024 | 45.20 | 46.60 | 45.20 | 46.60 | 46.60 | 5,503 |
| 14 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 40 |
| 13 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1,200 |
| 12 Feb 2024 | 46.40 | 46.40 | 43.80 | 46.40 | 46.40 | 359 |
| 09 Feb 2024 | 44.00 | 46.40 | 43.80 | 46.40 | 46.40 | 8,492 |
| 08 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 11,100 |
| 07 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,075 |
| 06 Feb 2024 | 46.80 | 46.80 | 43.20 | 43.20 | 43.20 | 2,337 |
| 05 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3,107 |
| 02 Feb 2024 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | 3,419 |
| 01 Feb 2024 | 46.80 | 46.80 | 43.00 | 43.00 | 43.00 | 976 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.