ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	152.50	153.50	148.50	148.75	139.05	650,397
2022-12-13	155.60	156.00	151.85	152.25	142.32	556,931
2022-12-12	156.15	156.85	155.20	155.20	145.08	172,350
2022-12-09	155.30	157.30	155.25	156.55	146.34	321,190
2022-12-08	154.55	156.20	154.30	155.55	145.41	237,602
2022-12-07	153.70	156.35	153.70	155.45	145.31	473,830
2022-12-06	153.80	155.30	153.00	154.70	144.61	494,236
2022-12-05	155.20	156.20	154.15	154.20	144.15	338,117
2022-12-02	153.45	156.25	153.45	155.95	145.78	509,797
2022-12-01	155.40	156.30	153.50	153.95	143.91	432,934
2022-11-30	153.05	155.65	152.75	154.15	144.10	618,304
2022-11-29	150.50	153.60	150.35	152.85	142.88	500,348
2022-11-28	151.20	152.15	149.95	150.50	140.69	234,759
2022-11-25	150.95	151.90	150.65	151.90	142.00	239,671
2022-11-24	148.85	150.85	147.75	150.85	141.01	294,222
2022-11-23	148.30	149.70	147.95	148.65	138.96	233,123
2022-11-22	146.00	148.70	146.00	148.10	138.44	300,819
2022-11-21	145.70	147.10	144.90	146.40	136.85	258,858
2022-11-18	145.70	146.95	143.95	146.55	136.99	247,775
2022-11-17	148.25	148.65	144.70	144.70	135.26	482,211
2022-11-16	145.60	146.70	144.90	145.40	135.92	249,767
2022-11-15	145.40	146.55	144.35	145.50	136.01	460,130
2022-11-14	143.55	147.10	141.35	146.20	136.67	428,984
2022-11-11	146.80	147.25	143.35	143.50	134.14	624,379
2022-11-10	145.70	148.00	144.20	145.65	136.15	671,943
2022-11-09	148.85	149.80	144.40	145.80	136.29	769,017
2022-11-08	147.00	149.90	146.70	148.50	138.82	922,711
2022-11-07	138.70	146.20	135.30	142.85	133.54	1,090,548
2022-11-04	139.05	142.35	136.90	139.80	130.68	610,021
2022-11-03	140.00	140.80	135.20	137.15	128.21	877,027
2022-11-02	137.60	138.25	135.20	137.35	128.39	487,681
2022-11-01	139.05	139.95	136.50	137.20	128.25	461,523
2022-10-31	139.80	140.50	137.75	138.30	129.28	623,845
2022-10-28	134.20	138.60	133.50	137.50	128.53	516,699
2022-10-27	135.05	135.65	134.25	134.90	126.10	388,889
2022-10-26	133.10	135.65	132.75	135.10	126.29	525,740
2022-10-25	133.10	133.25	131.95	132.75	124.09	244,486
2022-10-24	130.80	133.10	130.35	132.65	124.00	487,012
2022-10-21	128.85	130.30	127.50	130.00	121.52	346,627
2022-10-20	131.40	131.50	129.25	129.95	121.48	494,948
2022-10-19	134.75	136.00	131.35	131.90	123.30	626,299
2022-10-18	129.75	132.55	129.00	132.30	123.67	534,504
2022-10-17	124.30	128.85	124.30	128.00	119.65	377,679
2022-10-14	122.50	125.40	121.60	124.50	116.38	467,092
2022-10-13	118.00	121.45	116.55	120.80	112.92	444,474
2022-10-12	119.85	120.40	118.20	118.85	111.10	329,484
2022-10-11	118.00	120.45	117.10	119.85	112.04	258,810
2022-10-10	117.30	119.65	116.70	119.20	111.43	186,079
2022-10-07	119.25	120.90	117.60	118.80	111.05	328,768
2022-10-06	120.85	122.00	119.10	120.20	112.36	470,771
2022-10-05	122.10	122.15	119.50	119.60	111.80	399,619
2022-10-04	120.50	122.90	120.20	122.10	114.14	484,635
2022-10-03	116.70	118.50	114.65	118.50	110.77	905,363
2022-09-30	117.65	119.40	116.95	117.70	110.03	463,139
2022-09-29	118.45	118.85	116.20	117.00	109.37	379,719
2022-09-28	120.00	120.65	115.40	118.80	111.05	1,114,106
2022-09-27	124.00	124.15	120.75	122.00	114.05	437,180
2022-09-26	120.35	125.00	120.15	123.50	115.45	463,516
2022-09-23	124.45	124.45	121.15	121.70	113.76	509,123
2022-09-22	124.00	126.95	122.80	124.90	116.76	586,558

← NewerPage 17 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.