ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	116.70	121.25	115.80	120.85	112.97	1,282,451
2022-03-28	115.80	117.00	115.00	115.70	108.16	433,965
2022-03-25	114.40	116.00	113.85	114.85	107.36	489,253
2022-03-24	118.45	118.45	113.80	114.65	107.17	492,276
2022-03-23	120.00	120.20	117.45	118.20	110.49	603,583
2022-03-22	117.45	121.05	116.65	119.30	111.52	709,736
2022-03-21	115.35	118.45	115.35	117.20	109.56	389,377
2022-03-18	117.55	117.55	115.05	115.50	107.97	822,872
2022-03-17	119.25	120.30	116.80	117.00	109.37	649,073
2022-03-16	117.50	119.90	117.05	118.60	110.87	735,834
2022-03-15	114.80	117.15	112.60	114.95	107.45	511,206
2022-03-14	116.50	120.00	115.05	116.20	108.62	929,448
2022-03-11	112.90	118.15	112.15	116.30	108.72	1,218,428
2022-03-10	116.60	117.75	111.05	112.95	105.59	1,130,367
2022-03-09	109.65	116.90	109.65	115.45	107.92	1,973,735
2022-03-08	100.50	107.05	100.30	106.55	99.603	1,301,690
2022-03-07	98.040	104.55	93.660	102.60	95.910	1,648,780
2022-03-04	105.75	106.00	100.25	100.25	93.713	1,926,210
2022-03-03	110.00	111.10	107.30	107.30	100.30	989,037
2022-03-02	108.10	112.75	105.10	109.95	102.78	1,645,813
2022-03-01	121.70	124.25	112.30	112.35	105.02	2,062,622
2022-02-28	115.50	121.90	112.80	121.70	113.76	1,630,057
2022-02-25	123.25	123.70	113.25	118.70	110.96	2,251,136
2022-02-24	122.65	125.35	112.55	120.35	112.50	2,438,586
2022-02-23	130.80	133.30	128.55	129.65	121.20	725,320
2022-02-22	123.30	131.00	121.00	130.30	121.80	887,829
2022-02-21	131.00	132.40	126.10	126.80	118.53	531,503
2022-02-18	131.20	132.50	130.25	130.40	121.90	575,612
2022-02-17	133.00	134.40	130.30	131.05	122.51	482,714
2022-02-16	136.50	136.50	132.75	132.75	124.09	920,752
2022-02-15	129.25	136.25	129.25	136.25	127.37	724,353
2022-02-14	131.85	132.05	128.20	129.65	121.20	649,254
2022-02-11	133.50	135.70	132.75	135.05	126.24	468,623
2022-02-10	136.80	138.80	133.35	135.00	126.20	608,556
2022-02-09	130.00	136.65	130.00	136.25	127.37	615,629
2022-02-08	129.80	133.70	128.55	129.70	121.24	722,353
2022-02-07	132.00	132.65	127.65	129.65	121.20	699,805
2022-02-04	137.00	137.40	130.60	130.80	122.27	669,001
2022-02-03	135.50	137.40	134.05	136.50	127.60	752,955
2022-02-02	131.00	135.50	130.95	135.50	126.66	878,338
2022-02-01	125.90	130.85	125.10	129.80	121.34	999,031
2022-01-31	124.75	125.90	122.60	123.75	115.68	693,217
2022-01-28	126.20	127.30	122.00	123.55	115.49	398,504
2022-01-27	126.00	128.05	125.10	126.20	117.97	516,561
2022-01-26	125.30	128.10	124.90	127.50	119.19	431,092
2022-01-25	121.90	124.90	121.60	124.25	116.15	456,328
2022-01-24	126.50	126.50	120.15	121.35	113.44	590,317
2022-01-21	129.10	129.10	125.50	126.75	118.49	456,487
2022-01-20	130.45	130.70	128.95	130.70	122.18	267,072
2022-01-19	126.65	130.55	125.15	130.10	121.62	578,351
2022-01-18	131.20	131.35	127.70	128.20	119.84	583,760
2022-01-17	132.00	133.75	131.25	131.80	123.21	293,782
2022-01-14	133.00	134.40	131.60	131.60	123.02	599,532
2022-01-13	132.95	133.80	131.60	133.65	124.94	439,038
2022-01-12	130.80	133.45	130.30	132.70	124.05	632,680
2022-01-11	127.25	130.40	127.15	129.80	121.34	520,123
2022-01-10	126.70	128.25	125.45	126.20	117.97	501,519
2022-01-07	127.15	127.45	124.45	125.70	117.50	555,428
2022-01-06	127.50	129.20	125.10	127.45	119.14	542,153
2022-01-05	130.00	130.00	127.50	129.20	120.78	449,783

← NewerPage 20 of 21 · 1,257 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.