ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	119.68	120.40	118.80	119.48	113.38	68,051
2023-12-12	119.58	120.05	118.60	119.93	113.81	107,373
2023-12-11	120.45	120.45	119.10	119.28	113.19	38,864
2023-12-08	118.95	121.99	118.95	120.45	114.30	68,930
2023-12-07	119.53	120.20	117.65	118.55	112.50	58,658
2023-12-06	121.38	121.40	119.30	120.65	114.49	58,483
2023-12-05	121.48	121.55	120.30	121.28	115.09	53,061
2023-12-04	118.00	122.80	117.80	121.23	115.04	387,276
2023-12-01	117.78	117.90	116.10	117.68	111.67	66,694
2023-11-30	116.85	118.35	116.20	117.08	111.10	34,498
2023-11-29	117.88	118.58	116.35	117.88	111.86	252,875
2023-11-28	119.08	119.13	117.65	119.13	113.05	225,131
2023-11-27	119.34	121.20	119.34	120.10	113.97	40,008
2023-11-24	119.60	120.90	119.60	120.10	113.97	873,340
2023-11-23	118.90	120.05	118.65	118.90	112.83	79,456
2023-11-22	118.45	119.50	117.60	118.45	112.41	48,823
2023-11-21	118.95	119.45	118.45	118.95	112.88	64,026
2023-11-20	119.88	120.60	118.95	119.88	113.76	56,026
2023-11-17	119.68	121.15	119.68	119.68	113.57	41,984
2023-11-16	121.20	121.20	118.30	119.48	113.38	336,504
2023-11-15	120.10	123.45	118.65	121.88	115.66	87,946
2023-11-14	118.25	119.90	116.90	118.25	112.22	65,081
2023-11-13	115.70	117.80	115.70	117.28	111.29	118,326
2023-11-10	115.73	116.50	114.55	115.73	109.82	586,563
2023-11-09	115.28	117.20	115.05	116.95	110.98	49,221
2023-11-08	112.40	116.50	112.10	112.40	106.66	156,730
2023-11-07	114.80	116.10	112.00	113.03	107.26	148,311
2023-11-06	116.85	117.85	114.60	115.08	109.20	86,340
2023-11-03	111.60	117.70	111.60	116.30	110.37	121,321
2023-11-02	108.05	112.20	102.30	109.73	104.13	107,175
2023-11-01	102.12	102.90	101.55	102.12	96.904	326,281
2023-10-31	100.75	102.20	100.65	102.16	96.947	46,037
2023-10-30	100.01	101.50	99.460	99.955	94.854	50,131
2023-10-27	99.430	100.55	98.600	99.430	94.356	118,599
2023-10-26	96.820	100.25	96.300	99.375	94.304	45,244
2023-10-25	100.40	100.40	96.940	97.350	92.382	126,512
2023-10-24	100.45	101.45	100.45	101.27	96.102	87,595
2023-10-23	99.610	99.780	98.480	99.610	94.527	23,973
2023-10-20	100.26	100.70	99.580	100.26	95.139	382,487
2023-10-19	102.01	103.18	100.90	103.18	97.910	77,561
2023-10-18	104.75	105.15	102.60	103.18	97.910	103,679
2023-10-17	104.50	105.85	104.50	104.50	99.167	37,481
2023-10-16	106.00	106.00	103.80	104.65	99.310	48,989
2023-10-13	107.28	108.01	105.65	107.18	101.71	52,805
2023-10-12	107.53	109.75	107.25	109.08	103.51	359,476
2023-10-11	106.70	107.55	106.65	106.70	101.26	46,755
2023-10-10	106.20	107.70	106.20	107.68	102.18	128,946
2023-10-09	105.93	106.05	104.85	105.88	100.47	112,776
2023-10-06	106.45	107.15	105.30	106.25	100.83	129,150
2023-10-05	106.15	106.60	105.30	106.15	100.73	206,813
2023-10-04	104.05	106.00	104.00	105.53	100.14	114,610
2023-10-03	106.10	106.90	104.75	106.10	100.69	89,711
2023-10-02	108.85	109.95	106.00	107.13	101.66	109,911
2023-09-29	108.70	110.20	108.70	109.53	103.94	50,660
2023-09-28	107.68	108.30	106.50	108.15	102.63	163,417
2023-09-27	108.15	108.70	107.70	108.15	102.63	62,117
2023-09-26	109.13	109.45	108.10	109.13	103.56	81,156
2023-09-25	111.55	111.55	108.30	109.78	104.17	532,780
2023-09-22	113.88	114.10	111.55	112.35	106.62	61,738
2023-09-21	113.03	114.75	112.90	113.03	107.26	789,184

← NewerPage 13 of 22 · 1,262 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.