ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	113.83	116.05	112.75	114.80	107.30	324,023
2022-07-11	115.58	116.50	113.75	113.83	106.39	119,495
2022-07-08	115.63	118.30	115.60	117.43	109.76	249,082
2022-07-07	114.60	116.40	114.60	115.78	108.22	66,499
2022-07-06	113.43	114.40	113.15	113.43	106.02	124,820
2022-07-05	116.25	117.20	112.45	113.18	105.78	155,379
2022-07-04	115.20	116.60	115.20	116.60	108.99	126,315
2022-07-01	111.90	115.75	111.90	114.85	107.35	272,418
2022-06-30	112.90	112.90	110.40	111.38	104.10	133,338
2022-06-29	117.18	118.20	115.10	115.48	107.93	128,832
2022-06-28	117.43	119.80	117.30	119.38	111.58	208,346
2022-06-27	116.65	117.75	115.95	116.85	109.22	86,779
2022-06-24	114.20	116.25	114.10	115.83	108.26	42,540
2022-06-23	115.28	115.45	112.85	113.58	106.16	115,699
2022-06-22	116.55	116.90	113.70	115.08	107.56	118,789
2022-06-21	117.90	120.95	117.90	120.15	112.30	264,122
2022-06-20	115.13	116.75	114.85	116.75	109.13	173,326
2022-06-17	113.23	115.80	113.05	114.20	106.74	120,966
2022-06-16	115.40	115.40	113.25	114.65	107.16	95,006
2022-06-15	115.18	117.10	113.05	116.70	109.08	83,489
2022-06-14	117.05	117.05	112.62	114.45	106.98	128,133
2022-06-13	118.32	118.32	115.95	116.10	108.52	192,235
2022-06-10	124.35	124.35	120.45	120.85	112.96	198,838
2022-06-09	125.20	127.08	125.20	127.08	118.78	80,092
2022-06-08	127.78	128.60	125.20	126.05	117.82	155,433
2022-06-07	124.98	127.90	124.98	127.03	118.73	171,756
2022-06-06	124.70	124.70	124.70	124.70	116.56	0
2022-06-01	126.60	127.50	124.60	124.70	116.56	107,599
2022-05-31	127.03	128.55	126.00	127.03	118.73	178,544
2022-05-30	129.60	129.60	127.00	127.83	119.48	171,262
2022-05-27	125.53	125.53	125.53	125.53	117.33	0
2022-05-26	125.53	125.53	125.53	125.53	117.33	0
2022-05-25	125.83	126.75	123.35	125.53	117.33	81,938
2022-05-24	125.53	126.35	123.75	125.33	117.14	91,055
2022-05-23	128.70	128.70	126.25	127.33	119.01	191,489
2022-05-20	129.03	129.55	127.35	129.03	120.60	277,055
2022-05-19	130.20	130.85	126.95	128.25	119.88	266,949
2022-05-18	133.48	134.95	128.65	129.58	121.11	623,681
2022-05-17	131.83	134.85	131.80	133.73	124.99	235,103
2022-05-16	128.20	131.40	128.05	129.83	121.35	184,861
2022-05-13	126.15	126.15	126.15	126.15	117.91	0
2022-05-12	124.65	127.60	124.65	126.15	117.91	508,567
2022-05-11	123.85	127.50	123.85	126.70	118.43	338,668
2022-05-10	123.10	123.10	120.15	121.63	113.68	363,629
2022-05-09	125.48	125.85	122.45	123.43	115.37	215,866
2022-05-06	128.30	129.30	125.60	126.35	118.10	446,629
2022-05-05	132.30	132.90	129.70	130.35	121.84	469,196
2022-05-04	132.75	133.90	129.90	132.40	123.75	903,193
2022-05-03	122.25	133.45	120.95	133.18	124.48	1,535,281
2022-04-29	117.18	118.35	117.15	117.18	109.52	211,138
2022-04-28	114.05	116.30	113.50	115.53	107.98	382,232
2022-04-27	114.95	114.95	110.00	112.65	105.29	483,151
2022-04-26	118.05	118.15	115.30	116.25	108.66	356,892
2022-04-25	118.85	121.00	116.50	118.40	110.67	506,053
2022-04-22	121.78	124.20	120.95	121.38	113.45	167,655
2022-04-21	119.28	127.05	119.20	124.55	116.42	444,426
2022-04-20	114.05	120.80	114.05	119.23	111.44	303,947
2022-04-19	110.20	112.82	109.00	111.63	104.34	429,055
2022-04-14	110.45	110.45	110.45	110.45	103.24	0
2022-04-13	112.95	112.95	109.71	110.45	103.24	133,345

← NewerPage 19 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.