ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	112.95	113.90	110.40	111.90	104.60	572,050
2022-06-29	116.80	118.20	114.95	115.65	108.11	317,997
2022-06-28	117.05	119.80	117.00	118.60	110.87	1,091,294
2022-06-27	116.55	117.90	115.80	116.50	108.90	278,400
2022-06-24	114.05	116.20	113.70	116.05	108.48	311,774
2022-06-23	115.00	115.75	112.80	113.20	105.82	342,292
2022-06-22	117.00	117.00	113.50	116.05	108.48	393,729
2022-06-21	117.20	121.00	116.55	119.35	111.57	778,149
2022-06-20	114.75	116.90	114.05	116.55	108.95	338,045
2022-06-17	113.25	116.30	112.35	114.25	106.80	526,750
2022-06-16	115.90	117.00	113.15	113.70	106.29	352,398
2022-06-15	114.90	117.10	113.00	117.05	109.42	487,572
2022-06-14	117.15	117.55	112.55	114.05	106.61	505,343
2022-06-13	119.80	119.80	115.45	116.20	108.62	608,014
2022-06-10	124.95	124.95	120.45	121.70	113.76	492,450
2022-06-09	125.00	127.40	124.50	126.35	118.11	348,242
2022-06-08	128.00	128.60	125.20	125.20	117.04	423,131
2022-06-07	124.10	127.95	124.10	127.70	119.37	413,718
2022-06-03	125.50	127.60	124.25	124.50	116.38	325,238
2022-06-02	125.00	125.65	122.85	123.35	115.31	303,541
2022-06-01	126.35	127.65	124.45	125.00	116.85	406,403
2022-05-31	127.00	128.60	125.95	126.00	117.78	597,469
2022-05-30	130.00	130.45	126.90	127.15	118.86	533,745
2022-05-25	126.00	126.75	123.15	126.35	118.11	326,091
2022-05-24	125.35	126.65	123.75	125.00	116.85	423,147
2022-05-23	129.05	129.20	125.65	126.70	118.44	380,734
2022-05-20	128.55	129.80	127.35	127.35	119.05	417,605
2022-05-19	130.35	131.10	126.80	127.85	119.51	624,859
2022-05-18	133.20	134.95	128.50	129.85	121.38	874,879
2022-05-17	132.00	135.00	131.35	132.80	124.14	596,386
2022-05-16	128.10	131.80	127.65	130.80	122.27	522,526
2022-05-12	124.10	127.70	122.95	127.20	118.91	909,432
2022-05-11	123.20	127.80	122.75	127.00	118.72	940,257
2022-05-10	123.20	124.05	120.10	122.35	114.37	795,259
2022-05-09	125.85	126.05	122.35	122.55	114.56	596,444
2022-05-06	128.10	129.30	125.25	126.85	118.58	754,199
2022-05-05	132.50	133.60	129.70	129.80	121.34	824,757
2022-05-04	133.00	134.75	129.95	132.00	123.39	993,697
2022-05-03	122.00	133.45	120.85	132.60	123.95	2,324,381
2022-05-02	117.40	118.25	112.50	116.70	109.09	514,855
2022-04-29	117.15	118.65	117.00	117.95	110.26	482,149
2022-04-28	113.50	116.40	112.85	115.00	107.50	687,253
2022-04-27	114.80	115.20	110.00	111.80	104.51	1,075,792
2022-04-26	117.95	118.40	115.15	115.65	108.11	682,888
2022-04-25	119.00	121.15	116.50	116.50	108.90	605,444
2022-04-22	121.75	124.40	120.95	120.95	113.06	310,017
2022-04-21	119.40	127.10	118.85	124.15	116.05	963,003
2022-04-20	114.20	120.85	113.25	119.00	111.24	1,138,076
2022-04-19	110.00	113.10	108.90	112.80	105.44	717,593
2022-04-13	114.40	114.40	109.70	110.00	102.83	644,594
2022-04-12	113.00	113.95	111.40	113.95	106.52	565,947
2022-04-11	115.00	115.00	112.30	114.10	106.66	386,839
2022-04-08	115.50	115.85	113.80	115.00	107.50	271,480
2022-04-07	114.30	116.40	112.65	113.90	106.47	379,776
2022-04-06	116.60	117.10	111.80	113.50	106.10	648,379
2022-04-05	118.00	119.80	116.00	116.60	109.00	506,483
2022-04-04	120.00	120.60	117.20	117.45	109.79	401,287
2022-04-01	120.55	120.60	118.30	119.50	111.71	547,712
2022-03-31	120.00	121.55	118.80	120.85	112.97	593,611
2022-03-30	120.50	121.55	118.80	119.80	111.99	463,669

← NewerPage 19 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.