ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	111.00	114.75	111.00	113.88	108.06	186,018
2023-09-19	110.25	110.45	109.70	110.20	104.58	222,798
2023-09-18	112.05	112.40	109.80	110.35	104.72	115,273
2023-09-15	113.93	114.55	112.10	112.25	106.52	126,917
2023-09-14	112.10	113.46	110.70	112.10	106.38	235,111
2023-09-13	113.53	114.15	112.10	112.10	106.38	89,842
2023-09-12	113.03	114.40	110.95	114.40	108.56	197,078
2023-09-11	114.80	115.55	113.60	114.95	109.08	51,328
2023-09-08	114.45	115.45	113.70	115.18	109.30	1,102,868
2023-09-07	117.28	117.75	113.00	113.83	108.02	174,081
2023-09-06	118.60	118.60	117.00	118.05	112.03	2,085,421
2023-09-05	121.73	121.90	119.60	119.78	113.66	204,749
2023-09-04	123.03	123.23	122.20	123.23	116.94	226,817
2023-09-01	122.20	123.75	122.20	122.95	116.68	211,211
2023-08-31	122.15	122.15	122.15	122.15	115.92	145,736
2023-08-30	122.40	122.90	121.55	122.55	116.30	175,928
2023-08-29	121.48	122.90	121.45	122.35	116.11	211,139
2023-08-28	121.50	121.75	120.05	121.50	115.30	123,042
2023-08-25	119.80	121.35	119.80	121.08	114.90	193,497
2023-08-24	121.03	121.40	119.80	120.25	114.11	2,348,350
2023-08-23	122.15	122.25	120.10	120.25	114.11	77,035
2023-08-22	120.90	122.60	120.90	121.88	115.66	89,463
2023-08-21	119.00	120.81	119.00	120.50	114.35	81,894
2023-08-18	118.55	119.00	117.60	118.85	112.78	56,842
2023-08-17	118.45	119.40	118.45	119.03	112.95	115,304
2023-08-16	118.10	121.90	117.45	120.80	114.64	191,469
2023-08-15	120.95	120.95	118.15	118.70	112.64	202,397
2023-08-14	122.35	123.40	120.85	121.68	115.47	304,807
2023-08-11	128.80	128.80	122.80	123.53	117.22	434,090
2023-08-10	126.75	126.75	126.75	126.75	120.28	745,462
2023-08-09	141.63	142.70	140.95	142.30	135.04	262,771
2023-08-08	140.80	141.65	139.25	140.15	133.00	84,039
2023-08-07	138.90	141.45	138.25	141.33	134.11	44,882
2023-08-04	138.65	140.85	138.60	138.90	131.81	9,020
2023-08-03	135.93	138.65	135.40	137.38	130.36	1,295,420
2023-08-02	136.00	136.85	135.05	135.68	128.75	21,882
2023-08-01	136.55	137.80	136.10	136.85	129.87	58,241
2023-07-31	137.55	137.55	136.93	137.13	130.13	10,183
2023-07-28	140.00	140.30	137.30	137.88	130.84	30,320
2023-07-27	138.80	140.65	138.80	140.40	133.24	36,687
2023-07-26	140.35	140.35	138.05	138.25	131.19	36,698
2023-07-25	139.53	140.65	139.45	140.45	133.28	321,615
2023-07-24	138.60	139.95	138.30	138.60	131.53	293,151
2023-07-21	134.90	139.50	134.90	137.63	130.60	798,787
2023-07-20	135.03	135.75	134.70	134.90	128.02	98,644
2023-07-19	136.40	137.00	135.85	136.75	129.77	34,037
2023-07-18	136.40	136.60	135.80	135.93	128.99	887,532
2023-07-17	136.95	137.30	135.85	136.30	129.34	1,599,368
2023-07-14	138.40	138.75	137.20	138.65	131.57	34,602
2023-07-13	139.48	139.90	139.03	139.03	131.93	4,034
2023-07-12	137.28	139.75	137.25	139.43	132.31	95,706
2023-07-11	136.65	138.40	136.50	136.65	129.68	34,002
2023-07-10	137.03	137.50	135.95	137.03	130.03	19,693
2023-07-07	137.78	138.20	135.75	136.75	129.77	35,225
2023-07-06	140.30	140.50	137.35	137.88	130.84	13,431
2023-07-05	143.43	143.65	141.35	143.38	136.06	17,290
2023-07-04	145.28	145.55	143.25	145.33	137.91	38,323
2023-07-03	144.55	145.60	144.55	144.55	137.17	16,140
2023-06-30	143.20	144.65	143.20	143.43	136.11	72,910
2023-06-29	142.05	143.03	142.05	143.03	135.73	50,380

← NewerPage 14 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.