ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	146.20	149.70	145.80	149.70	139.94	533,486
2023-03-08	146.70	147.55	145.25	145.95	136.43	625,877
2023-03-07	149.65	149.85	146.90	147.15	137.56	626,122
2023-03-06	152.15	152.35	149.75	150.15	140.36	315,838
2023-03-03	151.90	152.80	150.90	151.75	141.86	325,055
2023-03-02	151.35	153.00	149.80	152.45	142.51	546,664
2023-03-01	153.45	154.35	151.45	152.05	142.14	555,152
2023-02-28	154.50	155.10	153.25	153.45	143.44	468,875
2023-02-27	154.35	155.90	151.80	154.50	144.43	433,979
2023-02-24	153.20	157.60	152.60	155.00	144.89	969,607
2023-02-23	153.00	153.00	145.40	151.50	141.62	1,216,250
2023-02-22	148.00	149.50	146.20	148.65	138.96	365,685
2023-02-21	148.95	150.50	148.10	148.30	138.63	227,629
2023-02-20	148.20	149.00	146.90	148.90	139.19	256,506
2023-02-17	146.05	148.45	145.70	147.95	138.30	209,768
2023-02-16	147.50	147.65	145.70	146.50	136.95	187,283
2023-02-15	144.80	146.65	143.95	146.45	136.90	403,823
2023-02-14	148.10	148.65	147.25	147.90	138.26	217,812
2023-02-13	146.60	148.15	146.35	147.55	137.93	192,561
2023-02-10	147.40	147.85	143.95	146.60	137.04	773,119
2023-02-09	146.90	148.75	146.55	148.50	138.82	263,658
2023-02-08	146.95	148.30	146.20	146.20	136.67	349,099
2023-02-07	146.80	149.20	146.15	146.80	137.23	307,022
2023-02-06	147.65	148.60	146.35	146.80	137.23	275,016
2023-02-03	147.00	148.45	146.25	148.40	138.72	465,225
2023-02-02	148.70	149.30	146.55	147.25	137.65	478,416
2023-02-01	149.90	150.70	148.00	148.00	138.35	394,594
2023-01-31	148.55	149.15	147.10	149.00	139.28	379,120
2023-01-30	149.50	149.95	146.10	148.75	139.05	605,032
2023-01-27	154.30	154.50	151.80	152.50	142.56	275,224
2023-01-26	153.40	154.50	151.80	154.25	144.19	229,310
2023-01-25	154.40	154.80	151.55	152.10	142.18	461,593
2023-01-24	156.50	156.90	152.50	154.80	144.71	492,401
2023-01-23	159.55	160.95	156.50	157.05	146.81	590,114
2023-01-20	154.00	155.90	153.60	155.80	145.64	272,773
2023-01-19	153.75	154.85	151.95	153.25	143.26	305,183
2023-01-18	151.85	156.60	151.85	155.30	145.17	961,639
2023-01-17	149.70	151.45	148.40	151.45	141.57	440,262
2023-01-16	149.00	149.95	148.30	149.90	140.13	243,849
2023-01-13	147.20	149.75	147.00	148.60	138.91	336,998
2023-01-12	147.70	148.85	147.05	147.45	137.84	333,344
2023-01-11	147.00	148.00	144.45	146.70	137.13	652,875
2023-01-10	150.00	150.35	147.00	147.05	137.46	395,652
2023-01-09	152.00	152.75	150.10	150.55	140.73	548,970
2023-01-06	149.90	151.25	148.30	150.65	140.83	625,736
2023-01-05	150.15	151.20	149.25	149.40	139.66	320,837
2023-01-04	150.95	153.70	150.15	150.15	140.36	459,049
2023-01-03	150.05	152.45	149.45	150.95	141.11	359,023
2023-01-02	148.00	150.70	148.00	150.00	140.22	234,459
2022-12-30	147.50	148.00	146.75	147.30	137.70	202,161
2022-12-29	146.55	148.15	146.45	148.05	138.40	183,594
2022-12-28	148.30	148.50	146.90	147.20	137.60	178,084
2022-12-27	149.30	149.75	148.05	148.30	138.63	92,692
2022-12-23	147.15	148.75	146.40	148.50	138.82	151,147
2022-12-22	148.45	149.30	146.85	147.20	137.60	234,936
2022-12-21	145.25	149.40	145.20	148.40	138.72	359,472
2022-12-20	145.70	146.75	144.90	145.25	135.78	346,966
2022-12-19	145.80	148.25	145.80	147.00	137.41	241,196
2022-12-16	145.90	146.50	144.75	146.50	136.95	459,455
2022-12-15	148.10	149.70	145.10	146.80	137.23	519,082

← NewerPage 16 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.