ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	131.68	132.35	129.50	130.15	121.65	1,763,973
2023-03-27	131.13	131.85	130.75	131.33	122.75	114,508
2023-03-24	132.15	132.15	129.00	129.68	121.21	550,090
2023-03-23	134.00	134.25	132.95	133.88	125.13	70,836
2023-03-22	135.28	135.85	133.60	134.40	125.62	793,152
2023-03-21	133.43	135.45	133.25	134.80	126.00	248,845
2023-03-20	130.65	133.03	127.95	133.03	124.34	1,089,690
2023-03-17	129.13	130.50	127.35	129.48	121.02	312,166
2023-03-16	139.43	140.70	125.90	127.68	119.34	1,254,916
2023-03-15	143.28	143.35	137.75	139.28	130.18	32,492
2023-03-14	139.60	143.25	139.60	142.20	132.91	40,836
2023-03-13	146.35	146.35	138.10	138.90	129.83	111,609
2023-03-10	148.05	148.30	145.90	147.68	138.03	80,633
2023-03-09	146.30	149.70	145.75	148.20	138.52	47,582
2023-03-08	146.60	147.35	145.45	147.03	137.42	210,485
2023-03-07	149.65	149.65	146.90	146.95	137.35	925,246
2023-03-06	152.10	152.10	149.75	150.10	140.30	44,142
2023-03-03	152.20	152.70	150.90	152.70	142.73	69,198
2023-03-02	150.95	152.90	149.90	152.65	142.68	107,174
2023-03-01	153.33	154.35	151.40	152.90	142.92	399,052
2023-02-28	154.55	154.85	153.30	154.35	144.27	81,743
2023-02-27	154.45	155.80	151.85	153.03	143.03	71,291
2023-02-24	153.70	157.50	153.70	154.45	144.36	312,630
2023-02-23	152.95	152.95	145.55	149.83	140.04	122,429
2023-02-22	148.15	149.30	146.30	147.63	137.99	36,484
2023-02-21	148.95	150.45	148.20	149.73	139.95	721,196
2023-02-20	148.35	148.93	146.95	148.40	138.71	45,599
2023-02-17	146.35	148.35	146.20	146.50	136.93	27,728
2023-02-16	147.10	147.10	145.95	147.03	137.42	11,560
2023-02-15	144.60	146.60	143.95	145.53	136.02	43,743
2023-02-14	148.30	148.75	147.45	147.73	138.08	56,347
2023-02-13	146.55	148.00	146.40	146.65	137.07	58,898
2023-02-10	147.73	147.75	143.85	145.58	136.07	655,825
2023-02-09	147.03	148.60	146.65	147.38	137.75	26,416
2023-02-08	147.18	147.95	146.20	147.63	137.99	14,788
2023-02-07	147.03	149.20	146.80	148.40	138.71	40,841
2023-02-06	147.48	148.55	146.40	148.15	138.48	93,504
2023-02-03	146.95	148.40	146.40	146.95	137.35	133,461
2023-02-02	148.95	148.95	146.60	147.03	137.42	257,888
2023-02-01	149.48	150.45	148.01	149.53	139.76	76,457
2023-01-31	148.45	149.10	147.10	147.88	138.22	93,167
2023-01-30	149.13	149.55	146.15	147.23	137.61	216,842
2023-01-27	154.25	154.25	151.90	153.93	143.87	22,337
2023-01-26	153.28	154.50	151.95	152.30	142.36	30,043
2023-01-25	154.20	154.40	151.60	153.68	143.64	41,878
2023-01-24	156.50	156.50	152.50	153.88	143.83	769,138
2023-01-23	159.68	160.30	156.50	157.63	147.33	74,165
2023-01-20	153.88	155.90	153.88	153.88	143.83	34,305
2023-01-19	153.78	154.65	152.00	153.78	143.73	149,030
2023-01-18	152.70	156.50	152.70	156.50	146.28	41,636
2023-01-17	149.63	151.45	148.90	151.38	141.49	56,724
2023-01-16	149.03	149.95	148.60	149.03	139.29	55,275
2023-01-13	147.28	149.60	147.05	149.43	139.67	55,444
2023-01-12	147.53	148.36	147.15	147.53	137.89	91,219
2023-01-11	147.08	147.40	144.60	145.63	136.12	259,681
2023-01-10	150.15	150.20	147.02	147.88	138.22	107,832
2023-01-09	152.05	152.50	150.15	152.05	142.12	141,785
2023-01-06	149.88	151.35	148.55	149.88	140.09	64,648
2023-01-05	150.25	151.20	149.30	150.25	140.44	54,107
2023-01-04	151.43	153.60	150.15	150.75	140.91	29,316

← NewerPage 16 of 22 · 1,266 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.