ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	229.40	232.60	228.80	231.40	231.40	187,442
2026-04-24	226.80	228.20	224.60	228.20	228.20	319,377
2026-04-23	230.80	231.80	228.00	228.60	228.60	365,025
2026-04-22	234.00	234.60	230.20	230.80	230.80	356,706
2026-04-21	237.00	238.00	233.60	233.60	233.60	382,601
2026-04-20	241.00	242.20	235.60	237.00	237.00	388,835
2026-04-17	243.00	243.20	237.60	242.80	242.80	322,637
2026-04-16	245.00	245.80	243.80	243.80	240.60	306,471
2026-04-15	245.40	245.60	243.60	243.60	240.40	428,322
2026-04-14	240.40	245.80	240.20	245.20	241.98	402,560
2026-04-13	243.00	243.60	239.80	240.00	236.85	387,550
2026-04-10	240.80	243.80	232.40	243.80	240.60	575,355
2026-04-09	241.60	241.80	240.00	240.20	237.05	369,272
2026-04-08	242.00	243.60	239.60	241.40	238.23	385,238
2026-04-07	240.00	242.40	235.60	235.60	232.51	441,995
2026-04-01	239.40	240.20	237.00	239.00	235.86	386,909
2026-03-31	235.80	238.40	234.60	234.60	231.52	512,088
2026-03-30	232.00	234.60	230.40	234.00	230.93	301,439
2026-03-27	234.40	234.60	229.60	232.20	229.15	463,718
2026-03-26	228.60	233.60	228.20	233.60	230.53	429,836
2026-03-25	229.60	231.00	226.80	228.80	225.80	546,821
2026-03-24	225.00	228.60	224.00	227.80	224.81	325,762
2026-03-23	218.40	229.40	216.80	225.20	222.24	371,100
2026-03-20	221.40	227.40	221.40	222.60	219.68	712,483
2026-03-19	221.00	222.40	219.40	220.00	217.11	431,061
2026-03-18	225.00	227.00	223.40	224.00	221.06	455,127
2026-03-17	220.00	224.40	219.80	224.40	221.45	419,489
2026-03-16	216.60	221.60	216.60	221.60	218.69	350,479
2026-03-13	215.20	218.80	212.60	217.00	214.15	224,827
2026-03-12	216.60	217.20	214.80	215.80	212.97	370,443
2026-03-11	219.00	219.00	215.00	216.20	213.36	328,011
2026-03-10	215.40	220.00	215.40	219.00	216.13	376,906
2026-03-09	212.60	214.40	211.00	213.60	210.80	252,208
2026-03-06	219.60	220.20	216.00	216.60	213.76	297,646
2026-03-05	219.00	219.20	216.20	216.40	213.56	302,729
2026-03-04	215.60	218.80	214.00	218.40	215.53	386,826
2026-03-03	218.40	218.40	213.00	216.00	213.16	434,733
2026-03-02	223.00	223.00	218.40	220.00	217.11	438,650
2026-02-27	225.20	226.40	223.80	225.00	222.05	569,258
2026-02-26	225.80	227.00	222.00	225.80	222.84	447,950
2026-02-25	228.00	230.00	225.80	225.80	222.84	435,684
2026-02-24	230.00	230.20	227.00	228.80	225.80	320,243
2026-02-23	236.60	240.40	230.00	230.00	226.98	451,170
2026-02-20	243.60	243.80	235.00	236.60	233.49	908,854
2026-02-19	246.00	246.80	232.40	244.00	240.80	1,093,530
2026-02-18	250.60	253.40	250.40	253.40	250.07	679,353
2026-02-17	251.60	251.60	246.60	250.60	247.31	416,739
2026-02-16	254.00	256.00	249.40	251.40	248.10	248,826
2026-02-13	258.00	258.00	250.00	252.40	249.09	742,338
2026-02-12	261.00	262.60	256.40	258.20	254.81	605,060
2026-02-11	257.00	260.20	257.00	260.20	256.78	641,946
2026-02-10	258.60	258.60	255.80	257.40	254.02	284,192
2026-02-09	253.20	258.00	252.00	257.00	253.63	299,690
2026-02-06	248.00	252.00	246.00	250.80	247.51	489,705
2026-02-05	250.80	251.20	245.20	248.20	244.94	543,140
2026-02-04	246.20	251.40	246.20	250.80	247.51	335,981
2026-02-03	245.80	248.20	245.20	246.00	242.77	336,909
2026-02-02	240.80	246.60	240.80	245.20	241.98	306,624
2026-01-30	237.80	240.20	237.80	239.00	235.86	312,969
2026-01-29	239.80	240.60	237.60	237.80	234.68	307,779

← NewerPage 3 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.