ISS A/S (ISSDY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:48AM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 29 Mar 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 28 Mar 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 27 Mar 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 24 Mar 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1,000 |
| 23 Mar 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 22 Mar 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 21 Mar 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 20 Mar 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 200 |
| 17 Mar 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 16 Mar 2023 | 9.55 | 9.55 | 8.93 | 8.93 | 8.93 | 1,400 |
| 15 Mar 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 200 |
| 14 Mar 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,700 |
| 13 Mar 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2,000 |
| 10 Mar 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 09 Mar 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 08 Mar 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 07 Mar 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 06 Mar 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 03 Mar 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 02 Mar 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 01 Mar 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 28 Feb 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1,400 |
| 27 Feb 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 200 |
| 24 Feb 2023 | 10.93 | 10.93 | 10.86 | 10.86 | 10.86 | 7,500 |
| 23 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 22 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 21 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 17 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 16 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 15 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 14 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 13 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 10 Feb 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1,300 |
| 09 Feb 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 200 |
| 08 Feb 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 07 Feb 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 06 Feb 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 200 |
| 03 Feb 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
| 02 Feb 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 01 Feb 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 31 Jan 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 30 Jan 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 27 Jan 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 5,000 |
| 26 Jan 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 100 |
| 25 Jan 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 24 Jan 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 23 Jan 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 20 Jan 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 19 Jan 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| 18 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 17 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 13 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 12 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 11 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 10 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
| 09 Jan 2023 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 200 |
| 06 Jan 2023 | 10.54 | 10.74 | 10.48 | 10.73 | 10.73 | 2,100 |
| 05 Jan 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 800 |
| 04 Jan 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 03 Jan 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 30 Dec 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 200 |
| 29 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 28 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 27 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 23 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 22 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 21 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 20 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 19 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 16 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 5,000 |
| 15 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 14 Dec 2022 | 10.79 | 10.79 | 10.61 | 10.61 | 10.61 | 500 |
| 13 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 12 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 09 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 08 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 07 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 3,300 |
| 06 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 05 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| 02 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 01 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 30 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 5,000 |
| 29 Nov 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 28 Nov 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 25 Nov 2022 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 600 |
| 23 Nov 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 22 Nov 2022 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | 600 |
| 21 Nov 2022 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 900 |
| 18 Nov 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 100 |
| 17 Nov 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 16 Nov 2022 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 6,600 |
| 15 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 14 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 11 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 10 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 09 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 08 Nov 2022 | 10.07 | 10.14 | 10.05 | 10.14 | 10.14 | 7,700 |
| 07 Nov 2022 | 9.63 | 9.65 | 9.62 | 9.65 | 9.65 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
