ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	289.80	290.40	285.40	289.00	289.00	155,256
2026-07-23	287.00	290.20	286.20	290.00	290.00	169,971
2026-07-22	289.40	291.40	287.20	287.80	287.80	218,814
2026-07-21	295.20	295.20	288.20	288.20	288.20	327,856
2026-07-20	289.60	296.60	288.00	294.80	294.80	305,501
2026-07-17	283.60	289.60	282.40	289.40	289.40	363,088
2026-07-16	282.80	284.60	280.20	283.80	283.80	160,213
2026-07-15	280.20	283.40	279.20	282.60	282.60	157,061
2026-07-14	279.60	283.60	278.00	281.60	281.60	156,212
2026-07-13	281.20	281.40	279.00	281.20	281.20	212,770
2026-07-10	283.00	284.00	279.00	280.20	280.20	161,596
2026-07-09	287.20	288.80	283.20	283.20	283.20	393,239
2026-07-08	286.80	287.00	280.60	286.60	286.60	297,398
2026-07-07	288.40	290.00	287.40	288.60	288.60	250,195
2026-07-06	289.00	289.60	287.20	287.80	287.80	273,096
2026-07-03	286.40	289.40	284.40	288.40	288.40	238,517
2026-07-02	273.00	284.60	272.00	284.60	284.60	540,797
2026-07-01	266.80	272.00	266.60	271.60	271.60	276,610
2026-06-30	270.60	271.40	267.00	267.60	267.60	427,122
2026-06-29	270.40	273.20	269.00	269.00	269.00	338,461
2026-06-26	268.20	271.00	267.60	270.20	270.20	255,864
2026-06-25	265.00	271.80	265.00	270.60	270.60	290,617
2026-06-24	265.00	267.00	263.00	267.00	267.00	270,634
2026-06-23	263.60	264.20	261.00	264.20	264.20	297,615
2026-06-22	261.60	265.20	261.60	265.00	265.00	178,139
2026-06-19	264.20	264.60	261.40	262.80	262.80	607,493
2026-06-18	262.60	264.80	260.00	264.00	264.00	279,039
2026-06-17	262.00	263.20	259.20	262.60	262.60	236,148
2026-06-16	265.40	265.80	261.60	262.60	262.60	222,555
2026-06-15	265.00	266.40	263.60	264.80	264.80	259,489
2026-06-12	262.20	265.20	262.20	264.00	264.00	189,289
2026-06-11	259.80	263.80	259.80	262.40	262.40	194,630
2026-06-10	254.40	261.60	253.80	261.20	261.20	356,562
2026-06-09	253.20	255.20	251.00	254.00	254.00	258,947
2026-06-08	252.40	253.60	250.00	253.00	253.00	292,832
2026-06-04	257.00	257.20	252.40	252.40	252.40	409,460
2026-06-03	258.40	259.60	255.80	256.80	256.80	173,776
2026-06-02	263.80	263.80	259.60	259.60	259.60	243,296
2026-06-01	263.80	264.00	260.40	261.00	261.00	281,264
2026-05-29	265.00	265.20	262.80	263.80	263.80	514,160
2026-05-28	267.00	267.20	262.00	264.40	264.40	430,472
2026-05-27	266.20	267.80	264.00	264.40	264.40	372,842
2026-05-26	268.20	268.20	265.20	265.80	265.80	294,605
2026-05-22	267.20	268.20	264.60	265.00	265.00	293,959
2026-05-21	275.00	275.00	263.80	264.60	264.60	712,704
2026-05-20	274.20	279.40	273.60	276.80	276.80	644,018
2026-05-19	264.80	290.60	264.40	272.80	272.80	1,001,219
2026-05-18	265.80	266.20	263.20	265.40	265.40	229,334
2026-05-13	262.60	265.60	261.20	264.60	264.60	204,596
2026-05-12	263.20	264.00	260.40	261.00	261.00	258,382
2026-05-11	262.60	268.20	262.00	263.40	263.40	367,146
2026-05-08	261.60	265.20	260.60	263.00	263.00	341,674
2026-05-07	262.20	264.40	261.60	262.40	262.40	294,863
2026-05-06	253.20	265.20	252.40	262.00	262.00	479,579
2026-05-05	246.80	252.00	242.80	251.40	251.40	550,325
2026-05-04	239.00	240.60	238.00	239.00	239.00	343,216
2026-05-01	233.60	239.00	233.60	238.60	238.60	120,615
2026-04-30	230.20	234.20	229.60	233.60	233.60	188,886
2026-04-29	232.60	233.40	230.20	231.00	231.00	329,446
2026-04-28	231.80	232.80	230.60	232.80	232.80	228,954

← NewerPage 2 of 5 · 248 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.