ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	150.25	152.20	149.60	150.25	140.44	103,072
2022-12-30	146.95	147.75	146.95	147.23	137.61	48,904
2022-12-29	146.95	148.15	146.55	146.55	136.98	78,848
2022-12-28	148.35	148.45	146.90	148.35	138.66	93,756
2022-12-23	146.40	148.50	146.40	146.40	136.84	17,609
2022-12-22	148.60	149.25	146.80	148.60	138.90	16,171
2022-12-21	146.55	149.40	146.55	147.93	138.27	65,199
2022-12-20	145.48	146.45	144.95	146.20	136.65	668,370
2022-12-19	146.55	148.30	146.55	147.03	137.42	49,209
2022-12-16	146.30	146.50	144.95	146.30	136.75	84,097
2022-12-15	148.40	149.20	145.20	145.48	135.98	146,592
2022-12-14	152.55	153.20	148.50	148.50	138.80	144,521
2022-12-13	155.63	156.00	151.90	152.75	142.78	753,797
2022-12-12	156.15	156.85	155.10	156.40	146.19	28,463
2022-12-09	155.55	157.40	155.55	156.65	146.42	35,748
2022-12-08	154.55	156.25	154.40	154.85	144.74	69,272
2022-12-07	153.95	155.95	153.95	155.83	145.65	21,977
2022-12-06	153.68	155.15	153.30	153.68	143.64	403,284
2022-12-05	155.33	156.15	154.15	155.33	145.18	206,978
2022-12-02	154.05	156.20	154.05	156.05	145.86	62,410
2022-12-01	155.38	156.30	153.65	155.33	145.18	27,219
2022-11-30	153.13	155.50	152.45	155.33	145.18	116,960
2022-11-29	150.50	153.55	150.50	152.40	142.45	13,228
2022-11-28	151.43	152.15	150.00	151.03	141.16	44,912
2022-11-25	150.05	151.90	150.05	150.05	140.25	24,736
2022-11-24	148.80	150.85	148.60	148.80	139.08	57,950
2022-11-23	148.30	149.65	148.10	148.55	138.85	50,615
2022-11-22	146.40	148.60	146.40	148.40	138.71	126,861
2022-11-21	145.83	147.05	144.70	145.73	136.21	63,580
2022-11-18	145.73	146.90	144.25	145.13	135.65	28,250
2022-11-17	148.45	148.50	144.68	145.58	136.07	65,361
2022-11-16	145.78	146.63	145.00	146.10	136.56	80,206
2022-11-15	145.58	146.40	144.50	144.85	135.39	186,971
2022-11-14	143.78	147.13	141.40	147.13	137.52	84,347
2022-11-11	146.75	146.90	143.50	143.63	134.25	324,978
2022-11-10	145.38	148.05	144.45	147.23	137.61	219,534
2022-11-09	148.80	148.80	144.54	144.55	135.11	131,943
2022-11-08	147.23	149.45	147.00	148.10	138.43	1,158,532
2022-11-07	137.88	145.55	135.35	142.25	132.96	483,993
2022-11-04	139.13	142.20	137.20	141.33	132.10	40,377
2022-11-03	140.05	140.10	135.85	136.75	127.82	145,541
2022-11-02	138.20	138.25	135.24	136.00	127.12	41,082
2022-11-01	139.38	139.95	136.60	137.28	128.31	85,972
2022-10-31	139.63	140.45	137.75	139.08	129.99	82,561
2022-10-28	133.83	138.50	133.55	138.50	129.46	65,870
2022-10-27	134.75	135.40	134.45	134.95	126.14	70,307
2022-10-26	133.03	135.65	132.75	134.75	125.95	57,940
2022-10-25	132.90	132.95	132.05	132.80	124.13	60,774
2022-10-24	131.38	132.70	130.40	132.10	123.47	114,422
2022-10-21	128.70	130.35	127.35	129.38	120.93	90,100
2022-10-20	131.05	131.05	129.35	131.03	122.47	34,215
2022-10-19	134.85	135.75	131.50	132.85	124.18	108,629
2022-10-18	129.53	132.50	129.05	131.38	122.80	82,025
2022-10-17	124.70	128.70	124.55	128.40	120.02	56,093
2022-10-14	122.00	125.20	121.55	123.78	115.69	53,107
2022-10-13	118.00	121.35	116.50	119.53	111.72	101,804
2022-10-12	119.63	120.30	118.25	119.68	111.86	101,994
2022-10-11	117.93	120.45	117.10	119.58	111.77	70,922
2022-10-10	117.33	119.65	116.75	118.55	110.81	47,603
2022-10-07	119.38	120.80	117.50	118.50	110.76	81,184

← NewerPage 17 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.