ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	120.80	121.90	119.05	120.80	112.91	49,196
2022-10-05	121.83	122.30	119.45	120.10	112.26	79,008
2022-10-04	120.20	122.85	120.10	121.88	113.92	235,882
2022-10-03	116.65	118.50	114.50	117.88	110.18	106,723
2022-09-30	117.93	119.30	116.90	117.93	110.22	85,993
2022-09-29	118.05	118.95	116.10	117.78	110.08	85,118
2022-09-28	120.45	120.70	115.70	117.78	110.08	241,537
2022-09-27	123.73	124.15	120.70	121.33	113.40	164,150
2022-09-26	120.50	124.75	120.15	124.25	116.14	179,165
2022-09-23	124.50	124.50	121.15	121.83	113.87	67,889
2022-09-22	123.78	126.95	123.25	125.53	117.33	103,339
2022-09-21	128.70	128.90	125.50	126.60	118.33	92,808
2022-09-20	132.85	133.75	129.70	130.90	122.35	140,200
2022-09-16	133.05	133.05	130.40	130.70	122.17	86,737
2022-09-15	133.25	135.35	133.25	135.08	126.25	32,864
2022-09-14	133.93	135.15	132.45	134.05	125.30	61,033
2022-09-13	137.95	137.95	134.75	135.53	126.68	63,143
2022-09-12	136.75	139.06	136.70	138.60	129.55	81,232
2022-09-09	133.00	136.45	133.00	134.70	125.90	103,723
2022-09-08	132.70	133.80	131.28	131.28	122.70	70,598
2022-09-07	131.73	132.30	130.65	131.73	123.12	19,348
2022-09-06	130.35	132.75	130.35	131.68	123.08	15,574
2022-09-05	128.30	130.80	128.20	130.20	121.70	124,912
2022-09-02	129.28	131.95	129.15	131.28	122.70	40,695
2022-09-01	128.50	129.15	127.85	128.50	120.11	25,060
2022-08-31	130.50	131.20	129.55	130.50	121.98	12,129
2022-08-30	129.63	131.05	129.60	129.63	121.16	21,512
2022-08-26	133.00	133.00	130.65	131.33	122.75	26,487
2022-08-25	134.20	137.65	132.95	133.23	124.53	23,893
2022-08-24	131.48	132.55	131.20	132.10	123.47	7,060
2022-08-23	131.73	133.30	131.73	131.73	123.12	20,513
2022-08-22	134.40	134.40	131.35	132.40	123.75	37,920
2022-08-19	137.48	137.60	134.75	136.20	127.31	114,689
2022-08-18	139.95	139.95	137.35	138.55	129.50	30,690
2022-08-17	143.55	143.55	140.40	141.43	132.19	51,347
2022-08-16	142.10	144.05	142.10	144.05	134.64	62,714
2022-08-15	142.40	142.90	139.75	142.50	133.19	155,563
2022-08-12	140.20	143.15	138.20	141.38	132.14	184,453
2022-08-11	136.35	140.20	135.25	139.23	130.13	269,737
2022-08-10	127.88	130.98	127.45	129.53	121.07	97,429
2022-08-09	128.60	129.30	128.10	128.60	120.20	31,532
2022-08-08	129.53	129.85	127.78	127.78	119.43	57,319
2022-08-05	131.18	131.18	128.95	129.58	121.11	78,342
2022-08-04	130.80	132.40	130.80	131.63	123.03	182,504
2022-08-03	127.38	129.50	127.10	129.38	120.93	169,341
2022-08-02	126.75	128.75	126.30	128.20	119.83	325,623
2022-08-01	126.35	127.75	125.55	126.25	118.01	99,238
2022-07-29	123.55	127.00	123.55	126.60	118.33	169,343
2022-07-28	120.30	121.60	120.29	120.30	112.44	44,044
2022-07-27	120.60	121.05	119.10	120.60	112.72	122,429
2022-07-26	119.46	121.08	119.46	121.08	113.17	174,336
2022-07-25	118.45	119.60	118.30	118.45	110.72	49,638
2022-07-22	119.83	119.83	118.15	119.78	111.95	56,885
2022-07-21	119.58	119.85	117.93	117.93	110.22	37,090
2022-07-20	119.50	121.45	119.50	119.63	111.81	136,911
2022-07-19	117.85	120.65	117.85	119.33	111.53	183,665
2022-07-18	118.75	119.65	118.02	118.75	111.00	63,062
2022-07-15	114.20	117.40	113.80	116.35	108.75	77,911
2022-07-14	115.43	116.45	113.55	113.63	106.21	61,925
2022-07-13	116.60	117.75	114.60	114.90	107.40	95,041

← NewerPage 18 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.