ISS A/S (0QRS.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 06:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 128.85 | 128.75 | 125.80 | 126.75 | 126.75 | 36,180 |
| 20 Jan 2022 | 129.82 | 130.70 | 129.15 | 130.00 | 130.00 | 12,918 |
| 19 Jan 2022 | 126.95 | 130.60 | 125.10 | 129.57 | 129.57 | 113,416 |
| 18 Jan 2022 | 131.27 | 131.30 | 127.75 | 129.18 | 129.18 | 143,535 |
| 17 Jan 2022 | 131.82 | 133.75 | 131.45 | 133.77 | 133.77 | 95,011 |
| 14 Jan 2022 | 132.60 | 134.20 | 131.80 | 131.77 | 131.77 | 56,974 |
| 13 Jan 2022 | 132.70 | 133.60 | 131.85 | 131.93 | 131.93 | 96,306 |
| 12 Jan 2022 | 130.80 | 133.25 | 130.55 | 132.30 | 132.30 | 83,083 |
| 11 Jan 2022 | 127.47 | 130.15 | 127.25 | 129.07 | 129.07 | 76,593 |
| 10 Jan 2022 | 126.85 | 128.15 | 125.55 | 126.20 | 126.20 | 35,135 |
| 07 Jan 2022 | 127.18 | 127.45 | 124.45 | 125.22 | 125.22 | 62,234 |
| 06 Jan 2022 | 127.22 | 128.90 | 125.15 | 126.75 | 126.75 | 211,877 |
| 05 Jan 2022 | 130.20 | 129.30 | 128.18 | 128.25 | 128.25 | 22,785 |
| 04 Jan 2022 | 128.65 | 130.30 | 128.25 | 128.65 | 128.65 | 55,716 |
| 31 Dec 2021 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| 30 Dec 2021 | 122.85 | 125.00 | 122.45 | 124.45 | 124.45 | 189,866 |
| 29 Dec 2021 | 125.07 | 126.30 | 122.75 | 123.18 | 123.18 | 93,752 |
| 24 Dec 2021 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 23 Dec 2021 | 122.35 | 125.50 | 122.60 | 124.60 | 124.60 | 91,239 |
| 22 Dec 2021 | 120.20 | 122.85 | 120.75 | 122.45 | 122.45 | 104,245 |
| 21 Dec 2021 | 118.00 | 120.25 | 117.50 | 118.85 | 118.85 | 133,042 |
| 20 Dec 2021 | 113.18 | 116.05 | 112.85 | 116.00 | 116.00 | 69,532 |
| 17 Dec 2021 | 116.25 | 116.85 | 114.55 | 115.03 | 115.03 | 118,580 |
| 16 Dec 2021 | 118.95 | 119.05 | 116.95 | 118.15 | 118.15 | 98,461 |
| 15 Dec 2021 | 118.85 | 117.90 | 116.05 | 117.03 | 117.03 | 69,347 |
| 14 Dec 2021 | 118.15 | 119.90 | 117.03 | 117.47 | 117.47 | 254,772 |
| 13 Dec 2021 | 120.75 | 120.80 | 116.40 | 117.03 | 117.03 | 24,582 |
| 10 Dec 2021 | 121.03 | 121.50 | 120.18 | 121.18 | 121.18 | 89,733 |
| 09 Dec 2021 | 124.35 | 124.15 | 121.35 | 121.68 | 121.68 | 169,605 |
| 08 Dec 2021 | 124.50 | 125.35 | 121.00 | 122.65 | 122.65 | 70,667 |
| 07 Dec 2021 | 121.43 | 124.55 | 122.20 | 123.72 | 123.72 | 15,569 |
| 06 Dec 2021 | 120.10 | 120.60 | 118.55 | 120.00 | 120.00 | 33,221 |
| 03 Dec 2021 | 120.10 | 121.10 | 118.60 | 119.78 | 119.78 | 47,795 |
| 02 Dec 2021 | 118.80 | 119.55 | 117.15 | 118.60 | 118.60 | 75,809 |
| 01 Dec 2021 | 119.28 | 120.50 | 118.00 | 120.25 | 120.25 | 335,397 |
| 30 Nov 2021 | 120.15 | 119.55 | 116.20 | 119.22 | 119.22 | 314,374 |
| 29 Nov 2021 | 116.95 | 121.70 | 117.70 | 121.03 | 121.03 | 52,471 |
| 26 Nov 2021 | 121.57 | 120.85 | 116.40 | 117.22 | 117.22 | 91,793 |
| 25 Nov 2021 | 124.70 | 124.45 | 123.20 | 124.70 | 124.70 | 26,948 |
| 24 Nov 2021 | 123.88 | 124.35 | 122.65 | 123.88 | 123.88 | 43,835 |
| 23 Nov 2021 | 124.05 | 125.70 | 123.60 | 125.38 | 125.38 | 27,923 |
| 22 Nov 2021 | 125.18 | 126.30 | 124.85 | 125.07 | 125.07 | 24,650 |
| 19 Nov 2021 | 127.53 | 126.75 | 123.25 | 123.72 | 123.72 | 116,309 |
| 18 Nov 2021 | 127.68 | 129.15 | 126.85 | 127.68 | 127.68 | 24,828 |
| 17 Nov 2021 | 130.45 | 130.15 | 127.60 | 128.50 | 128.50 | 42,000 |
| 16 Nov 2021 | 130.40 | 131.95 | 129.75 | 130.55 | 130.55 | 15,273 |
| 15 Nov 2021 | 130.40 | 131.19 | 128.80 | 130.10 | 130.10 | 100,798 |
| 12 Nov 2021 | 134.35 | 134.00 | 130.25 | 130.40 | 130.40 | 96,357 |
| 11 Nov 2021 | 136.80 | 136.75 | 134.50 | 134.75 | 134.75 | 33,419 |
| 10 Nov 2021 | 137.48 | 137.80 | 136.10 | 137.38 | 137.38 | 21,168 |
| 09 Nov 2021 | 136.30 | 137.99 | 135.10 | 137.27 | 137.27 | 77,627 |
| 08 Nov 2021 | 137.93 | 138.15 | 135.15 | 136.10 | 136.10 | 45,750 |
| 05 Nov 2021 | 137.07 | 140.25 | 130.95 | 138.50 | 138.50 | 324,705 |
| 04 Nov 2021 | 135.18 | 140.50 | 129.22 | 136.30 | 136.30 | 207,807 |
| 03 Nov 2021 | 128.90 | 131.00 | 127.90 | 130.35 | 130.35 | 88,702 |
| 02 Nov 2021 | 130.05 | 129.70 | 127.50 | 129.27 | 129.27 | 134,364 |
| 01 Nov 2021 | 129.18 | 131.85 | 127.05 | 130.95 | 130.95 | 76,503 |
| 29 Oct 2021 | 128.75 | 129.30 | 127.05 | 127.13 | 127.13 | 26,085 |
| 28 Oct 2021 | 129.23 | 129.35 | 128.50 | 129.27 | 129.27 | 2,194 |
| 27 Oct 2021 | 129.77 | 130.15 | 128.00 | 129.43 | 129.43 | 106,158 |
| 26 Oct 2021 | 131.02 | 131.30 | 129.60 | 131.02 | 131.02 | 30,679 |
| 25 Oct 2021 | 131.68 | 133.00 | 130.35 | 131.68 | 131.68 | 21,663 |
| 22 Oct 2021 | 133.52 | 133.80 | 131.76 | 133.52 | 133.52 | 15,616 |
| 21 Oct 2021 | 130.40 | 134.60 | 129.90 | 134.30 | 134.30 | 51,420 |
| 20 Oct 2021 | 131.52 | 131.50 | 129.75 | 131.52 | 131.52 | 15,215 |
| 19 Oct 2021 | 130.65 | 132.55 | 131.50 | 131.82 | 131.82 | 26,944 |
| 18 Oct 2021 | 129.82 | 131.15 | 128.60 | 129.88 | 129.88 | 96,800 |
| 15 Oct 2021 | 127.82 | 130.60 | 126.90 | 129.52 | 129.52 | 225,060 |
| 14 Oct 2021 | 128.15 | 129.85 | 126.10 | 125.88 | 125.88 | 78,365 |
| 13 Oct 2021 | 126.65 | 127.90 | 125.50 | 126.30 | 126.30 | 57,348 |
| 12 Oct 2021 | 125.38 | 126.90 | 124.65 | 125.18 | 125.18 | 76,040 |
| 11 Oct 2021 | 126.25 | 181.80 | 124.75 | 126.05 | 126.05 | 203,052 |
| 08 Oct 2021 | 129.38 | 131.30 | 126.45 | 127.88 | 127.88 | 84,275 |
| 07 Oct 2021 | 132.20 | 131.10 | 127.30 | 129.18 | 129.18 | 125,172 |
| 06 Oct 2021 | 133.93 | 133.30 | 128.90 | 130.80 | 130.80 | 24,439 |
| 05 Oct 2021 | 137.07 | 137.40 | 134.40 | 134.45 | 134.45 | 11,955 |
| 04 Oct 2021 | 137.13 | 138.15 | 135.65 | 137.77 | 137.77 | 72,093 |
| 01 Oct 2021 | 134.40 | 138.32 | 132.60 | 137.27 | 137.27 | 17,693 |
| 30 Sept 2021 | 138.30 | 139.70 | 135.63 | 136.85 | 136.85 | 41,156 |
| 29 Sept 2021 | 137.77 | 138.05 | 135.52 | 137.88 | 137.88 | 13,366 |
| 28 Sept 2021 | 139.77 | 140.00 | 136.85 | 138.40 | 138.40 | 48,749 |
| 27 Sept 2021 | 139.88 | 141.80 | 139.43 | 140.25 | 140.25 | 26,238 |
| 24 Sept 2021 | 138.10 | 139.75 | 138.05 | 138.10 | 138.10 | 40,555 |
| 23 Sept 2021 | 137.43 | 139.70 | 138.30 | 139.43 | 139.43 | 16,854 |
| 22 Sept 2021 | 135.60 | 136.59 | 134.88 | 135.57 | 135.57 | 17,177 |
| 21 Sept 2021 | 131.73 | 134.47 | 133.00 | 134.60 | 134.60 | 51,940 |
| 20 Sept 2021 | 131.80 | 132.13 | 129.65 | 132.85 | 132.85 | 15,225 |
| 17 Sept 2021 | 137.59 | 137.80 | 136.90 | 138.25 | 138.25 | 4,483 |
| 16 Sept 2021 | 137.68 | 138.58 | 137.79 | 137.57 | 137.57 | 15,880 |
| 15 Sept 2021 | 142.25 | 140.65 | 136.92 | 138.00 | 138.00 | 17,136 |
| 14 Sept 2021 | 140.80 | 143.60 | 142.15 | 142.85 | 142.85 | 21,171 |
| 13 Sept 2021 | 141.15 | 141.54 | 140.35 | 140.86 | 140.86 | 24,230 |
| 10 Sept 2021 | 141.18 | 142.32 | 141.94 | 141.18 | 141.18 | 2,581 |
| 09 Sept 2021 | 139.40 | 140.73 | 139.40 | 140.40 | 140.40 | 21,919 |
| 08 Sept 2021 | 140.23 | 142.11 | 139.80 | 142.25 | 142.25 | 24,558 |
| 07 Sept 2021 | 141.23 | 142.85 | 141.10 | 141.23 | 141.23 | 47,115 |
| 06 Sept 2021 | 142.65 | 143.29 | 141.73 | 142.65 | 142.65 | 5,930 |
| 03 Sept 2021 | 142.75 | 145.10 | 142.35 | 142.95 | 142.95 | 4,169 |
| 02 Sept 2021 | 144.17 | 144.37 | 144.11 | 144.00 | 144.00 | 5,277 |
| 01 Sept 2021 | 145.35 | 145.84 | 143.95 | 145.73 | 145.73 | 76,507 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
