ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	140.30	141.76	139.90	140.25	133.09	38,606
2023-06-27	139.48	140.10	138.90	139.83	132.69	48,719
2023-06-26	138.75	139.30	137.50	138.00	130.96	74,344
2023-06-23	140.15	140.15	138.10	139.28	132.17	83,915
2023-06-22	139.30	143.40	139.30	141.38	134.16	81,823
2023-06-21	137.63	138.15	135.20	135.28	128.37	74,348
2023-06-20	139.13	139.20	137.25	138.45	131.38	169,856
2023-06-19	137.75	140.15	137.75	138.70	131.62	66,935
2023-06-16	136.75	139.15	136.20	138.40	131.34	259,870
2023-06-15	136.55	136.80	135.75	136.25	129.30	48,253
2023-06-14	136.15	137.80	136.10	136.45	129.49	71,963
2023-06-13	136.85	137.05	134.70	136.40	129.44	115,999
2023-06-12	136.30	136.95	135.20	136.10	129.15	150,965
2023-06-09	134.15	135.95	133.90	134.50	127.64	131,902
2023-06-08	133.63	134.70	133.10	133.48	126.66	37,413
2023-06-07	134.60	134.60	133.55	134.60	127.73	62,085
2023-06-06	133.73	134.46	132.75	133.78	126.95	39,924
2023-06-05	133.83	133.83	133.83	133.83	127.00	0
2023-06-02	134.00	134.70	133.50	133.83	127.00	29,026
2023-06-01	132.80	134.30	132.40	132.40	125.64	1,682,590
2023-05-31	134.10	134.75	132.20	132.95	126.17	50,991
2023-05-30	135.33	136.80	134.55	135.28	128.37	401,023
2023-05-26	135.28	135.50	134.35	135.23	128.32	56,813
2023-05-25	133.48	134.85	131.50	134.45	127.59	34,940
2023-05-24	134.85	134.85	133.35	134.35	127.49	40,709
2023-05-23	139.83	140.05	135.85	135.88	128.94	49,869
2023-05-22	138.75	140.01	138.40	138.60	131.53	113,782
2023-05-19	139.03	139.03	139.03	139.03	131.93	0
2023-05-18	139.03	139.03	139.03	139.03	131.93	0
2023-05-17	139.03	139.03	137.54	139.03	131.93	33,125
2023-05-16	140.60	141.20	139.65	140.95	133.76	23,609
2023-05-15	141.88	142.05	140.30	142.05	134.80	34,952
2023-05-12	143.23	143.50	139.45	141.33	134.11	60,323
2023-05-11	141.45	143.45	141.45	142.55	135.28	38,661
2023-05-10	140.25	141.60	139.35	140.30	133.14	70,622
2023-05-09	142.05	142.10	138.85	139.93	132.78	1,258,028
2023-05-05	139.48	139.48	139.48	139.48	132.36	0
2023-05-04	145.43	145.60	137.70	139.48	132.36	279,649
2023-05-03	142.40	143.85	141.15	142.40	135.13	48,001
2023-05-02	141.40	145.10	141.40	143.33	136.01	119,950
2023-04-28	140.15	141.25	139.40	140.05	132.90	19,911
2023-04-27	139.73	140.45	139.10	139.53	132.40	37,783
2023-04-26	140.00	140.50	138.35	138.35	131.29	38,602
2023-04-25	141.80	141.80	140.15	141.13	133.92	42,893
2023-04-24	140.70	142.30	140.70	140.70	133.52	73,524
2023-04-21	142.05	142.15	140.30	141.68	134.45	19,474
2023-04-20	140.85	142.17	140.85	140.85	133.66	79,178
2023-04-19	142.45	142.45	140.20	140.90	133.71	43,928
2023-04-18	143.18	143.45	141.90	143.18	135.87	127,223
2023-04-17	144.50	145.40	142.70	144.50	137.13	92,068
2023-04-14	139.28	142.05	139.10	141.28	134.07	88,359
2023-04-13	139.43	141.70	139.10	139.68	130.55	54,988
2023-04-12	141.28	141.60	137.50	139.13	130.04	51,900
2023-04-11	141.58	142.90	140.10	140.10	130.95	298,739
2023-04-05	138.70	141.40	138.70	140.65	131.47	1,708,816
2023-04-04	138.85	140.45	138.17	138.85	129.78	97,014
2023-04-03	139.23	139.23	137.70	139.23	130.13	120,607
2023-03-31	137.85	139.90	137.85	138.35	129.32	187,227
2023-03-30	133.75	137.60	133.75	135.68	126.82	138,994
2023-03-29	130.65	133.00	130.40	131.28	122.70	522,609

← NewerPage 15 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.