ISS A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	119.00	119.60	117.60	118.20	112.16	453,130
2023-11-27	119.25	121.25	119.25	119.35	113.25	434,577
2023-11-24	119.65	120.90	119.50	119.75	113.63	263,992
2023-11-23	118.80	120.15	118.65	119.75	113.63	198,971
2023-11-22	118.25	119.75	117.60	118.80	112.73	348,725
2023-11-21	119.15	119.45	118.25	118.75	112.68	284,482
2023-11-20	119.95	120.70	118.90	119.35	113.25	242,529
2023-11-17	119.70	121.20	119.60	120.00	113.87	434,062
2023-11-16	121.50	121.60	118.25	119.70	113.58	545,928
2023-11-15	120.10	123.55	120.10	121.95	115.72	850,874
2023-11-14	118.00	119.90	116.80	119.90	113.77	506,470
2023-11-13	115.60	117.80	115.60	117.65	111.64	431,390
2023-11-10	115.85	116.70	114.35	115.50	109.60	567,932
2023-11-09	115.10	117.25	114.50	116.60	110.64	749,914
2023-11-08	112.40	116.50	111.70	115.45	109.55	793,360
2023-11-07	114.60	116.15	111.75	112.90	107.13	918,311
2023-11-06	116.85	117.85	114.50	115.40	109.50	736,108
2023-11-03	111.60	117.75	111.45	116.80	110.83	1,758,428
2023-11-02	108.00	112.25	101.90	110.00	104.38	2,751,359
2023-11-01	102.10	102.90	101.35	102.25	97.025	721,752
2023-10-31	100.75	102.25	100.40	102.00	96.788	574,862
2023-10-30	99.820	101.50	99.080	99.580	94.491	396,102
2023-10-27	99.640	100.60	98.540	99.620	94.529	366,656
2023-10-26	96.760	100.30	96.240	99.280	94.207	809,131
2023-10-25	100.75	100.75	96.840	97.000	92.043	1,263,875
2023-10-24	99.920	101.60	99.920	101.00	95.839	371,266
2023-10-23	99.580	100.05	98.360	99.620	94.529	397,488
2023-10-20	100.15	101.00	99.540	99.780	94.681	923,432
2023-10-19	101.80	103.20	100.95	101.45	96.266	700,310
2023-10-18	104.70	105.15	102.60	102.60	97.357	350,290
2023-10-17	104.55	105.85	104.45	104.85	99.492	698,093
2023-10-16	106.10	106.40	103.75	104.70	99.350	691,149
2023-10-13	107.35	107.35	105.65	106.15	100.73	733,453
2023-10-12	107.70	109.70	107.20	108.00	102.48	714,977
2023-10-11	106.65	107.65	106.05	106.95	101.48	473,072
2023-10-10	106.20	107.75	106.20	106.95	101.48	505,534
2023-10-09	105.95	106.30	104.75	105.25	99.872	396,316
2023-10-06	106.50	107.20	105.10	105.90	100.49	495,186
2023-10-05	106.30	106.65	105.30	106.20	100.77	331,410
2023-10-04	104.35	106.05	103.75	105.20	99.824	484,081
2023-10-03	106.00	107.10	104.65	105.10	99.729	702,168
2023-10-02	108.75	109.95	106.00	106.00	100.58	769,155
2023-09-29	108.60	110.20	108.60	108.70	103.15	484,577
2023-09-28	107.70	108.35	106.50	108.05	102.53	505,288
2023-09-27	108.05	108.70	107.60	107.70	102.20	331,593
2023-09-26	109.10	109.60	108.05	108.10	102.58	274,678
2023-09-25	111.55	111.85	108.35	109.35	103.76	805,890
2023-09-22	113.80	114.30	111.60	111.90	106.18	442,564
2023-09-21	113.00	114.85	112.90	114.30	108.46	769,826
2023-09-20	110.50	114.80	110.40	114.20	108.36	1,207,254
2023-09-19	110.10	110.45	109.70	110.00	104.38	450,465
2023-09-18	112.00	112.50	109.85	110.45	104.81	612,946
2023-09-15	113.65	114.60	112.10	112.30	106.56	702,441
2023-09-14	112.15	113.45	110.50	113.45	107.65	782,004
2023-09-13	113.40	114.25	112.10	112.25	106.51	405,683
2023-09-12	113.00	114.45	110.95	113.85	108.03	814,726
2023-09-11	114.90	115.65	113.75	114.65	108.79	423,678
2023-09-08	114.00	115.50	113.50	114.90	109.03	432,954
2023-09-07	117.45	117.80	112.80	114.00	108.17	951,380
2023-09-06	118.60	118.85	117.00	117.95	111.92	481,674

← NewerPage 13 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	3.2000 DKK
2025-04-14	3.1000 DKK
2024-04-12	2.3000 DKK
2023-04-14	2.1000 DKK
2019-04-11	7.7000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.