ISS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	131.28	131.30	127.75	129.18	120.74	160,977
2022-01-17	131.83	133.78	131.45	133.78	125.04	96,657
2022-01-14	132.60	134.20	131.78	131.78	123.17	169,295
2022-01-13	132.70	133.60	131.85	131.93	123.31	112,952
2022-01-12	130.80	133.25	130.55	132.30	123.66	101,533
2022-01-11	127.48	130.15	127.25	129.08	120.65	88,847
2022-01-10	126.85	128.15	125.55	126.20	117.96	65,436
2022-01-07	127.18	127.45	124.45	125.23	117.05	86,207
2022-01-06	127.23	128.90	125.15	126.75	118.47	239,819
2022-01-05	129.30	129.30	128.18	128.25	119.88	71,151
2022-01-04	128.65	130.30	128.25	128.65	120.25	76,961
2021-12-31	124.45	124.45	124.45	124.45	116.32	0
2021-12-30	122.85	125.00	122.45	124.45	116.32	190,666
2021-12-29	125.08	126.30	122.75	123.18	115.13	142,782
2021-12-24	124.60	124.60	124.60	124.60	116.46	0
2021-12-23	122.60	125.50	122.60	124.60	116.46	99,841
2021-12-22	120.75	122.85	120.75	122.45	114.45	104,275
2021-12-21	118.00	120.25	117.50	118.85	111.09	142,006
2021-12-20	113.18	116.05	112.85	116.00	108.43	80,486
2021-12-17	116.25	116.85	114.55	115.03	107.51	118,580
2021-12-16	118.95	119.05	116.95	118.15	110.43	98,461
2021-12-15	117.90	117.90	116.05	117.03	109.38	70,984
2021-12-14	118.15	119.90	117.03	117.48	109.80	288,004
2021-12-13	120.75	120.80	116.40	117.03	109.38	24,582
2021-12-10	121.03	121.50	120.18	121.18	113.26	89,733
2021-12-09	124.15	124.15	121.35	121.68	113.73	175,467
2021-12-08	124.50	125.35	121.00	122.65	114.64	78,345
2021-12-07	122.20	124.55	122.20	123.73	115.65	15,569
2021-12-06	120.10	120.60	118.55	120.00	112.16	39,118
2021-12-03	119.78	119.78	119.78	119.78	111.95	47,795
2021-12-02	118.80	119.55	117.15	118.60	110.86	75,809
2021-12-01	119.28	120.50	118.00	120.25	112.40	335,397
2021-11-30	119.55	119.55	116.20	119.23	111.44	343,815
2021-11-29	117.70	121.70	117.70	121.03	113.12	54,511
2021-11-26	120.85	120.85	116.40	117.23	109.57	111,650
2021-11-25	124.70	124.70	123.20	124.70	116.56	29,227
2021-11-24	123.88	124.35	122.65	123.88	115.79	59,144
2021-11-23	124.05	125.70	123.60	125.38	117.19	35,896
2021-11-22	125.18	126.30	124.85	125.08	116.91	24,650
2021-11-19	126.75	126.75	123.25	123.73	115.65	120,743
2021-11-18	127.68	129.15	126.85	127.68	119.34	33,396
2021-11-17	130.15	130.15	127.60	128.50	120.11	47,075
2021-11-16	130.40	131.95	129.75	130.55	122.03	18,950
2021-11-15	130.40	131.19	128.80	130.10	121.60	100,798
2021-11-12	134.00	134.00	130.25	130.40	121.89	113,201
2021-11-11	136.75	136.75	134.50	134.75	125.95	33,419
2021-11-10	137.48	137.80	136.10	137.38	128.40	19,894
2021-11-09	136.30	137.99	135.10	137.28	128.31	90,982
2021-11-08	137.93	138.15	135.15	136.10	127.21	45,750
2021-11-05	137.08	140.25	130.95	138.50	129.46	331,596
2021-11-04	135.18	140.50	129.22	136.30	127.40	236,680
2021-11-03	128.90	131.00	127.90	130.35	121.84	105,669
2021-11-02	129.70	129.70	127.50	129.28	120.83	110,364
2021-11-01	130.10	131.85	130.10	130.95	122.40	139,585
2021-10-29	128.75	129.30	127.05	127.13	118.82	39,454
2021-10-28	129.23	129.35	128.50	129.28	120.83	8,952
2021-10-27	129.78	130.15	128.00	129.43	120.97	110,080
2021-10-26	131.03	131.30	129.60	131.03	122.47	41,387
2021-10-25	131.68	133.00	130.35	131.68	123.08	23,206
2021-10-22	133.53	133.80	131.76	133.53	124.81	20,556

← NewerPage 21 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.