ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	288.80	290.20	287.00	288.80	288.80	4,019
2026-07-23	286.90	290.20	286.90	286.90	286.90	24,421
2026-07-22	289.40	290.40	287.40	289.20	289.20	17,026
2026-07-21	293.30	293.30	288.20	290.69	290.69	24,166
2026-07-20	289.60	296.00	289.60	293.56	293.56	302,376
2026-07-17	283.40	289.60	282.50	287.50	287.50	14,180
2026-07-16	282.60	283.80	280.50	282.60	282.60	11,358
2026-07-15	280.20	283.20	280.00	280.60	280.60	9,133
2026-07-14	279.50	283.00	278.20	282.80	282.80	47,657
2026-07-13	281.60	282.00	279.30	280.00	280.00	43,757
2026-07-10	283.00	283.40	279.00	282.40	282.40	63,828
2026-07-09	287.10	288.60	283.22	287.10	287.10	65,925
2026-07-08	286.50	287.00	280.90	285.90	285.90	30,672
2026-07-07	288.60	289.80	287.80	288.97	288.97	25,471
2026-07-06	288.80	289.20	287.20	287.76	287.76	27,116
2026-07-03	286.30	289.20	285.00	286.30	286.30	17,750
2026-07-02	272.80	284.61	272.80	281.20	281.20	36,300
2026-07-01	266.80	271.80	266.60	270.70	270.70	42,465
2026-06-30	271.00	271.00	267.00	268.39	268.39	19,756
2026-06-29	270.50	273.20	268.97	271.28	271.28	18,631
2026-06-26	268.30	271.00	267.60	267.60	267.60	10,701
2026-06-25	266.40	271.90	266.40	269.10	269.10	43,009
2026-06-24	265.00	267.00	263.20	265.00	265.00	25,782
2026-06-23	263.50	264.20	261.60	262.56	262.56	11,357
2026-06-22	262.30	265.20	262.30	263.89	263.89	13,519
2026-06-19	264.40	264.60	261.70	264.40	264.40	8,185
2026-06-18	262.70	264.80	260.21	262.50	262.50	184,629
2026-06-17	261.90	263.20	259.20	261.70	261.70	29,172
2026-06-16	265.50	265.50	261.80	263.70	263.70	27,898
2026-06-15	264.80	266.50	263.60	264.68	264.68	96,337
2026-06-12	261.50	264.80	261.00	263.50	263.50	9,502
2026-06-11	260.70	263.60	260.70	260.70	260.70	23,964
2026-06-10	254.70	261.20	254.40	259.20	259.20	23,503
2026-06-09	253.10	255.20	251.40	253.12	253.12	39,923
2026-06-08	251.40	253.20	250.20	252.52	252.52	23,605
2026-06-05	253.50	253.50	253.50	253.50	253.50	0
2026-06-04	257.40	257.40	252.80	253.50	253.50	28,170
2026-06-03	258.80	259.20	256.20	258.80	258.80	24,949
2026-06-02	262.50	263.20	259.63	262.50	262.50	70,753
2026-06-01	264.20	264.80	260.30	260.30	260.30	30,492
2026-05-29	265.40	265.40	262.80	265.40	265.40	15,118
2026-05-28	266.00	267.00	262.10	262.10	262.10	32,183
2026-05-27	266.40	267.80	264.40	266.40	266.40	134,763
2026-05-26	267.00	268.20	265.70	265.80	265.80	11,873
2026-05-22	267.29	267.29	264.60	266.00	266.00	74,984
2026-05-21	272.00	272.00	264.00	264.60	264.60	94,810
2026-05-20	274.60	279.20	273.90	277.72	277.72	230,264
2026-05-19	265.00	288.40	265.00	266.40	266.40	110,809
2026-05-18	265.40	266.00	263.50	265.62	265.62	36,881
2026-05-15	262.10	262.10	262.10	262.10	262.10	0
2026-05-14	262.10	262.10	262.10	262.10	262.10	0
2026-05-13	262.30	265.80	261.20	262.10	262.10	30,696
2026-05-12	263.10	263.20	260.60	263.10	263.10	13,639
2026-05-11	262.50	268.00	262.20	266.40	266.40	46,206
2026-05-08	261.50	265.20	261.00	265.20	265.20	45,317
2026-05-07	262.10	264.40	261.80	262.10	262.10	49,049
2026-05-06	253.50	265.20	253.00	264.20	264.20	86,067
2026-05-05	246.50	252.00	245.00	247.25	247.25	52,927
2026-05-01	236.00	238.80	236.00	237.30	237.30	30,686
2026-04-30	230.60	234.20	230.60	233.80	233.80	18,028

← NewerPage 2 of 22 · 1,265 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.