ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	112.80	113.95	111.40	112.80	105.43	217,832
2022-04-11	114.95	114.95	112.55	114.40	106.93	112,818
2022-04-08	115.03	115.80	113.85	114.35	106.88	110,178
2022-04-07	114.60	116.35	112.70	113.58	106.16	111,516
2022-04-06	116.75	116.90	112.05	112.75	105.39	232,984
2022-04-05	118.55	119.25	116.15	117.03	109.38	106,869
2022-04-04	119.48	119.88	117.40	117.48	109.80	159,410
2022-04-01	120.15	120.45	118.50	118.75	111.00	168,110
2022-03-31	119.88	121.40	118.80	120.55	112.68	224,848
2022-03-30	119.63	121.35	119.05	121.03	113.12	161,171
2022-03-29	116.60	121.20	116.05	121.08	113.17	159,917
2022-03-28	115.33	116.95	115.19	116.55	108.94	160,131
2022-03-25	114.40	116.00	113.85	115.03	107.51	322,745
2022-03-24	118.10	118.45	114.05	114.25	106.79	110,085
2022-03-23	120.05	120.10	117.65	118.10	110.39	263,051
2022-03-22	117.95	121.00	117.95	119.73	111.91	358,510
2022-03-21	116.60	118.25	116.60	118.20	110.48	99,729
2022-03-18	117.40	117.40	115.48	115.78	108.22	410,555
2022-03-17	119.13	120.10	116.75	117.33	109.66	248,423
2022-03-16	117.53	119.90	117.20	119.28	111.49	223,131
2022-03-15	114.40	117.15	112.60	117.08	109.43	182,058
2022-03-14	116.40	119.70	115.30	117.48	109.80	310,566
2022-03-11	112.65	117.90	112.30	116.15	108.57	520,496
2022-03-10	116.55	116.60	111.15	112.95	105.57	383,378
2022-03-09	109.90	116.55	109.90	114.35	106.88	670,578
2022-03-08	100.59	106.70	100.50	106.30	99.359	837,302
2022-03-07	98.215	104.20	93.740	103.78	96.999	487,220
2022-03-04	105.78	105.80	100.25	102.25	95.573	486,620
2022-03-03	110.85	110.85	107.30	107.73	100.69	682,316
2022-03-02	109.33	112.75	106.65	110.65	103.42	630,410
2022-03-01	120.95	124.30	112.34	112.50	105.15	611,148
2022-02-28	115.43	121.80	112.90	120.25	112.40	472,120
2022-02-25	123.23	123.25	114.20	119.43	111.63	653,217
2022-02-24	122.90	124.15	114.10	121.18	113.26	564,987
2022-02-23	130.60	133.30	128.60	130.30	121.79	322,289
2022-02-22	123.18	130.85	122.86	130.40	121.89	603,283
2022-02-21	131.48	131.51	126.50	127.58	119.24	157,629
2022-02-18	131.38	132.15	130.40	131.83	123.22	194,620
2022-02-17	133.45	133.45	130.50	132.15	123.52	85,895
2022-02-16	136.20	136.50	132.75	134.15	125.39	315,204
2022-02-15	129.25	136.25	129.25	135.03	126.21	79,071
2022-02-14	131.63	131.85	128.45	131.03	122.47	168,945
2022-02-11	133.43	135.68	132.75	135.68	126.82	204,387
2022-02-10	136.60	137.85	133.95	134.55	125.76	252,601
2022-02-09	131.05	136.65	131.05	135.13	126.30	150,391
2022-02-08	130.00	133.50	128.65	129.13	120.69	359,192
2022-02-07	131.90	131.90	127.70	129.58	121.11	213,038
2022-02-04	136.80	137.15	130.65	130.65	122.12	306,831
2022-02-03	135.88	137.30	134.30	136.55	127.63	250,753
2022-02-02	131.65	135.50	131.65	134.75	125.95	217,874
2022-02-01	125.73	130.80	125.30	129.03	120.60	98,090
2022-01-31	124.70	125.60	122.70	122.70	114.69	81,696
2022-01-28	125.90	125.90	122.20	123.73	115.65	85,968
2022-01-27	125.68	128.05	125.10	127.38	119.06	57,450
2022-01-26	126.40	128.00	126.40	127.63	119.29	44,863
2022-01-25	121.93	124.75	121.85	124.20	116.09	36,835
2022-01-24	126.50	126.50	120.35	120.60	112.72	85,402
2022-01-21	128.75	128.75	125.80	126.75	118.47	53,032
2022-01-20	129.83	130.70	129.15	130.00	121.51	13,368
2022-01-19	126.95	130.60	125.10	129.58	121.11	118,251

← NewerPage 20 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.