ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	128.60	128.95	125.55	125.95	117.74	576,483
2022-09-20	133.00	133.95	129.70	129.90	121.43	356,020
2022-09-19	130.00	134.10	128.95	133.10	124.42	599,054
2022-09-16	133.30	133.35	130.35	131.70	123.11	560,949
2022-09-15	133.30	135.50	132.85	134.85	126.06	430,596
2022-09-14	134.05	135.45	132.40	133.35	124.66	463,021
2022-09-13	138.50	138.60	134.75	135.00	126.20	544,569
2022-09-12	136.50	139.05	136.35	138.45	129.42	371,608
2022-09-09	132.80	136.50	132.70	135.90	127.04	389,928
2022-09-08	132.35	133.95	131.20	132.45	123.81	331,614
2022-09-07	132.00	132.30	130.50	131.60	123.02	343,904
2022-09-06	129.80	132.70	129.80	132.65	124.00	385,816
2022-09-05	128.60	130.75	127.95	130.20	121.71	179,608
2022-09-02	129.50	131.90	129.05	131.20	122.65	323,604
2022-09-01	128.65	129.20	127.45	128.05	119.70	324,218
2022-08-31	130.60	131.45	129.50	130.25	121.76	287,873
2022-08-30	129.55	131.10	129.40	130.30	121.80	300,818
2022-08-29	128.70	129.75	127.80	128.70	120.31	377,300
2022-08-26	133.40	133.50	130.60	131.30	122.74	394,598
2022-08-25	134.50	137.70	132.85	133.30	124.61	382,605
2022-08-24	131.80	132.75	130.60	132.50	123.86	278,357
2022-08-23	131.00	133.40	130.45	132.05	123.44	353,719
2022-08-22	135.25	135.30	131.25	131.35	122.79	426,817
2022-08-19	137.40	137.65	134.45	136.40	127.51	472,631
2022-08-18	140.55	140.55	137.10	137.40	128.44	380,827
2022-08-17	143.60	144.00	140.35	140.70	131.53	450,602
2022-08-16	141.80	144.05	141.45	143.45	134.10	405,984
2022-08-15	142.00	142.90	139.45	141.10	131.90	481,851
2022-08-12	140.10	143.15	139.25	141.45	132.23	764,253
2022-08-11	135.35	140.35	135.35	138.20	129.19	1,149,032
2022-08-10	127.75	131.25	126.95	131.15	122.60	464,047
2022-08-09	128.25	129.45	128.05	128.10	119.75	204,785
2022-08-08	129.40	130.00	127.75	128.45	120.07	220,791
2022-08-05	131.50	131.50	128.55	129.30	120.87	297,324
2022-08-04	129.95	132.45	129.85	131.45	122.88	488,789
2022-08-03	127.65	129.75	126.85	129.15	120.73	473,794
2022-08-02	126.55	128.80	126.30	127.65	119.33	558,923
2022-08-01	126.50	128.65	125.05	125.90	117.69	282,574
2022-07-29	122.80	126.95	122.80	126.55	118.30	582,335
2022-07-28	120.00	121.85	120.00	121.60	113.67	257,990
2022-07-27	120.90	121.60	118.95	119.95	112.13	305,169
2022-07-26	119.45	121.40	119.20	120.45	112.60	389,131
2022-07-25	118.55	119.65	118.00	119.30	111.52	235,698
2022-07-22	120.05	120.05	118.10	119.20	111.43	225,828
2022-07-21	119.65	120.75	117.75	118.40	110.68	265,405
2022-07-20	119.40	121.90	118.80	119.70	111.90	322,516
2022-07-19	117.85	120.75	117.80	119.60	111.80	531,566
2022-07-18	118.40	119.60	117.85	118.95	111.19	213,941
2022-07-15	114.95	117.40	113.80	117.30	109.65	341,705
2022-07-14	115.40	116.60	113.50	113.80	106.38	357,459
2022-07-13	117.10	117.70	114.40	115.40	107.88	359,444
2022-07-12	113.50	116.05	112.80	116.05	108.48	392,081
2022-07-11	115.75	116.65	113.55	114.20	106.75	339,712
2022-07-08	116.40	118.30	115.25	117.90	110.21	597,803
2022-07-07	114.40	116.60	114.25	115.60	108.06	452,231
2022-07-06	113.30	114.70	112.95	114.00	106.57	387,184
2022-07-05	116.80	117.50	112.30	112.50	105.16	374,635
2022-07-04	114.45	116.75	114.40	116.05	108.48	444,373
2022-07-01	111.20	116.00	111.20	114.45	106.99	477,233
2022-06-30	112.95	113.90	110.40	111.90	104.60	572,050

← NewerPage 18 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.