ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	128.20	130.25	127.85	129.80	121.34	937,031
2022-01-03	125.40	128.15	125.10	127.90	119.56	610,542
2021-12-30	123.00	125.00	122.35	125.00	116.85	377,592
2021-12-29	125.00	126.20	122.65	123.30	115.26	480,317
2021-12-28	126.00	127.25	124.75	125.00	116.85	347,987
2021-12-27	125.60	126.65	124.15	125.60	117.41	367,040
2021-12-23	122.65	125.50	122.35	125.50	117.32	871,541
2021-12-22	120.00	122.85	120.00	122.00	114.05	649,839
2021-12-21	118.00	120.25	116.90	119.35	111.57	987,110
2021-12-20	113.40	116.45	112.05	114.60	107.13	578,144
2021-12-17	116.10	117.05	114.30	115.70	108.16	864,174
2021-12-16	118.75	119.10	116.70	117.05	109.42	502,526
2021-12-15	118.50	118.65	116.05	116.75	109.14	465,922
2021-12-14	118.20	120.00	116.95	117.05	109.42	809,681
2021-12-13	120.65	120.80	116.40	117.65	109.98	724,377
2021-12-10	121.15	121.70	120.20	120.20	112.36	509,236
2021-12-09	124.40	124.55	121.10	121.75	113.81	507,159
2021-12-08	124.75	125.45	120.85	123.95	115.87	691,096
2021-12-07	121.20	124.75	121.20	124.15	116.05	919,588
2021-12-06	120.10	120.65	118.40	120.30	112.46	400,871
2021-12-03	120.00	121.15	118.60	119.10	111.33	820,621
2021-12-02	119.20	119.95	117.05	119.20	111.43	654,542
2021-12-01	119.30	120.75	117.70	120.30	112.46	816,153
2021-11-30	120.50	120.50	116.10	117.80	110.12	1,577,707
2021-11-29	117.00	121.80	116.75	119.95	112.13	964,238
2021-11-26	121.05	121.60	116.25	116.50	108.90	1,714,282
2021-11-25	124.65	124.65	123.10	124.60	116.48	315,664
2021-11-24	123.80	124.50	122.65	124.35	116.24	461,454
2021-11-23	124.00	125.75	123.15	124.10	116.01	476,582
2021-11-22	125.25	126.55	124.60	124.85	116.71	406,438
2021-11-19	127.50	127.50	123.20	125.35	117.18	1,146,995
2021-11-18	127.40	129.20	126.45	127.45	119.14	486,839
2021-11-17	130.30	130.30	127.25	127.40	119.09	711,965
2021-11-16	130.40	131.95	129.75	130.05	121.57	363,839
2021-11-15	130.50	131.90	128.60	130.25	121.76	574,791
2021-11-12	134.20	135.15	130.10	130.50	121.99	661,917
2021-11-11	136.95	137.20	134.25	134.50	125.73	467,810
2021-11-10	137.35	138.00	136.00	136.95	128.02	362,940
2021-11-09	136.40	138.20	135.05	137.65	128.67	524,884
2021-11-08	137.75	138.30	134.80	136.85	127.93	769,586
2021-11-05	137.00	140.25	130.80	138.30	129.28	1,592,045
2021-11-04	135.20	140.95	134.50	134.90	126.10	1,524,168
2021-11-03	128.90	131.05	127.70	130.40	121.90	664,592
2021-11-02	130.10	130.10	127.45	129.25	120.82	473,173
2021-11-01	128.65	132.10	128.65	130.70	122.18	893,365
2021-10-29	128.60	129.35	127.05	128.10	119.75	482,224
2021-10-28	129.30	129.45	128.45	128.90	120.50	266,506
2021-10-27	129.70	130.40	128.00	129.65	121.20	634,923
2021-10-26	131.15	131.50	129.55	129.55	121.10	479,321
2021-10-25	131.65	133.00	130.35	130.80	122.27	442,590
2021-10-22	133.80	134.15	131.70	131.75	123.16	411,677
2021-10-21	130.15	134.65	129.50	134.00	125.26	1,187,252
2021-10-20	131.65	131.65	129.60	130.70	122.18	394,790

← NewerPage 21 of 21 · 1,253 trading days

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.