ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	137.00	137.00	134.65	135.35	128.43	313,153
2023-06-12	136.20	136.95	135.20	136.95	129.95	584,132
2023-06-09	134.40	135.95	133.90	135.95	129.00	326,420
2023-06-08	133.60	134.65	132.90	134.45	127.58	212,324
2023-06-07	134.45	134.60	133.60	133.70	126.87	341,312
2023-06-06	134.00	134.45	132.75	134.45	127.58	211,461
2023-06-02	134.15	134.75	133.20	134.45	127.58	392,788
2023-06-01	132.65	134.30	132.45	133.25	126.44	205,695
2023-05-31	134.00	134.75	132.05	132.45	125.68	414,681
2023-05-30	135.00	136.80	134.45	134.65	127.77	258,111
2023-05-26	135.30	135.80	134.00	134.65	127.77	346,250
2023-05-25	133.50	134.95	131.30	134.65	127.77	549,458
2023-05-24	135.10	135.35	133.10	133.65	126.82	498,628
2023-05-23	140.00	140.20	135.70	136.00	129.05	500,784
2023-05-22	138.60	140.05	138.10	140.00	132.85	693,955
2023-05-17	139.55	139.55	137.55	137.55	130.52	587,323
2023-05-16	140.80	141.25	139.60	139.80	132.66	259,402
2023-05-15	141.85	142.15	140.35	140.85	133.65	321,392
2023-05-12	143.15	143.80	139.25	141.60	134.36	499,103
2023-05-11	142.20	143.45	141.45	143.15	135.83	478,694
2023-05-10	140.30	141.60	139.25	141.45	134.22	388,764
2023-05-09	142.10	142.10	138.60	139.85	132.70	373,304
2023-05-08	140.00	142.40	138.60	142.05	134.79	431,607
2023-05-04	145.60	145.60	137.45	139.40	132.28	1,448,417
2023-05-03	142.50	144.10	141.00	143.30	135.98	391,272
2023-05-02	141.50	145.10	141.00	142.55	135.27	434,585
2023-05-01	141.95	142.50	141.50	142.00	134.74	87,712
2023-04-28	139.95	141.30	139.30	141.00	133.79	309,646
2023-04-27	139.50	140.45	139.10	139.10	131.99	212,610
2023-04-26	140.00	140.75	138.15	139.50	132.37	327,468
2023-04-25	142.00	142.00	140.15	140.15	132.99	251,932
2023-04-24	141.00	142.30	140.70	142.00	134.74	163,616
2023-04-21	142.15	142.30	140.00	141.05	133.84	307,209
2023-04-20	141.40	142.20	140.50	142.15	134.89	212,639
2023-04-19	142.90	143.20	140.15	141.40	134.17	264,123
2023-04-18	143.40	143.45	141.90	143.20	135.88	319,757
2023-04-17	144.70	145.40	142.60	143.05	135.74	389,253
2023-04-14	139.35	142.10	139.00	141.75	134.51	427,545
2023-04-13	139.90	141.65	139.00	141.30	132.09	576,284
2023-04-12	141.50	141.65	137.40	139.30	130.22	412,546
2023-04-11	141.70	142.90	140.10	140.90	131.71	423,635
2023-04-05	138.70	141.75	138.45	140.50	131.34	779,920
2023-04-04	138.85	140.40	138.15	138.55	129.52	295,437
2023-04-03	139.40	139.40	137.55	138.70	129.66	258,878
2023-03-31	137.95	139.95	137.60	139.60	130.50	443,724
2023-03-30	133.60	137.60	133.20	137.40	128.44	512,959
2023-03-29	130.40	133.10	130.40	132.85	124.19	390,506
2023-03-28	131.95	132.40	129.50	129.85	121.38	393,396
2023-03-27	131.15	131.80	130.45	131.00	122.46	230,245
2023-03-24	132.55	132.80	128.60	130.10	121.62	452,882
2023-03-23	134.15	134.30	132.75	133.20	124.51	448,025
2023-03-22	135.85	135.85	133.40	134.10	125.36	334,911
2023-03-21	133.30	135.40	132.60	134.95	126.15	530,445
2023-03-20	131.00	133.15	127.80	132.70	124.05	659,617
2023-03-17	129.10	130.50	127.15	130.05	121.57	1,767,626
2023-03-16	139.90	140.75	125.70	128.50	120.12	1,965,125
2023-03-15	142.65	143.60	137.70	138.15	129.14	544,818
2023-03-14	139.30	143.55	139.05	143.10	133.77	546,121
2023-03-13	146.35	146.35	138.15	139.55	130.45	1,050,560
2023-03-10	148.20	148.40	146.00	146.30	136.76	409,887

← NewerPage 15 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.