ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	122.00	122.00	119.60	119.65	113.54	833,782
2023-09-04	123.05	123.35	122.20	122.20	115.96	418,967
2023-09-01	121.85	123.85	121.60	123.05	116.76	344,029
2023-08-31	122.50	122.60	121.35	122.20	115.96	415,641
2023-08-30	122.40	122.90	121.40	122.45	116.19	522,914
2023-08-29	121.50	122.85	121.35	122.10	115.86	461,785
2023-08-28	121.00	121.70	120.05	121.50	115.29	326,914
2023-08-25	119.85	121.45	119.40	120.55	114.39	395,000
2023-08-24	120.75	121.50	119.70	120.25	114.11	573,044
2023-08-23	122.05	122.35	120.10	120.30	114.15	1,193,011
2023-08-22	120.80	122.60	120.75	122.00	115.77	554,475
2023-08-21	118.25	121.00	118.25	120.55	114.39	792,769
2023-08-18	118.20	119.45	117.45	118.75	112.68	854,361
2023-08-17	118.30	119.50	118.05	119.00	112.92	794,697
2023-08-16	118.00	121.95	117.05	120.15	114.01	1,220,340
2023-08-15	121.15	121.35	118.10	118.30	112.25	1,462,917
2023-08-14	122.50	123.85	120.50	121.55	115.34	1,271,831
2023-08-11	128.80	128.80	122.60	123.00	116.71	2,253,286
2023-08-10	135.70	135.70	126.35	127.15	120.65	6,061,900
2023-08-09	141.30	142.80	140.90	142.60	135.31	615,015
2023-08-08	141.00	141.85	139.05	140.55	133.37	525,013
2023-08-07	139.05	141.55	138.10	141.15	133.94	329,787
2023-08-04	139.00	141.25	138.20	139.35	132.23	320,550
2023-08-03	135.40	138.75	135.40	137.20	130.19	321,449
2023-08-02	136.00	136.85	135.05	135.40	128.48	255,002
2023-08-01	136.40	137.75	135.75	137.40	130.38	175,477
2023-07-31	138.45	138.45	136.95	136.95	129.95	192,958
2023-07-28	140.25	140.60	137.30	138.00	130.95	197,840
2023-07-27	138.50	140.70	138.50	140.25	133.08	223,379
2023-07-26	140.15	140.30	138.10	138.25	131.19	154,180
2023-07-25	139.60	140.65	139.05	140.20	133.04	209,169
2023-07-24	138.65	139.95	138.25	139.90	132.75	124,647
2023-07-21	134.65	139.55	134.65	138.70	131.61	366,519
2023-07-20	134.85	135.80	134.70	134.90	128.01	245,445
2023-07-19	136.30	137.00	135.60	135.60	128.67	202,044
2023-07-18	136.45	136.65	135.70	136.25	129.29	136,276
2023-07-17	137.30	137.30	135.75	136.35	129.38	178,987
2023-07-14	139.10	139.10	137.20	137.20	130.19	189,250
2023-07-13	139.00	140.05	138.80	139.10	131.99	264,184
2023-07-12	137.55	139.70	136.95	139.00	131.90	296,464
2023-07-11	136.60	138.55	136.45	137.55	130.52	240,416
2023-07-10	137.25	137.45	135.95	135.95	129.00	314,119
2023-07-07	137.60	138.20	135.70	137.80	130.76	322,337
2023-07-06	140.90	140.90	137.25	137.50	130.47	397,931
2023-07-05	143.55	143.95	141.35	141.50	134.27	435,000
2023-07-04	145.50	145.50	143.30	144.10	136.74	360,968
2023-07-03	144.60	145.65	144.45	145.35	137.92	300,408
2023-06-30	143.40	144.90	142.85	144.25	136.88	393,626
2023-06-29	142.20	143.50	141.70	142.55	135.27	273,419
2023-06-28	140.50	141.75	139.70	141.75	134.51	451,745
2023-06-27	139.50	140.10	138.60	140.10	132.94	226,636
2023-06-26	138.70	139.40	137.50	139.30	132.18	361,702
2023-06-23	140.90	140.90	138.10	138.70	131.61	297,311
2023-06-22	138.50	143.65	137.90	141.75	134.51	953,428
2023-06-21	137.95	138.20	135.10	136.75	129.76	751,110
2023-06-20	139.15	139.15	137.30	138.30	131.23	475,515
2023-06-19	136.80	140.15	136.40	139.15	132.04	709,555
2023-06-16	136.75	139.05	136.10	137.50	130.47	1,737,087
2023-06-15	136.70	136.75	135.70	136.45	129.48	467,192
2023-06-14	136.00	137.80	135.70	137.60	130.57	418,860

← NewerPage 14 of 21 · 1,253 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.