OTC:ISFFF | Historical Stock Price | ISS A/S / ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-10 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.00$19.22$30.80$49.34$79.04$126.632017-10-102026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$17.60$29.440
2020-12-30$17.60$29.440
2020-12-29$17.60$29.440
2020-12-28$17.60$29.440
2020-12-24$17.60$29.440
2020-12-23$17.60$29.440
2020-12-22$17.60$29.440
2020-12-21$17.60$29.440
2020-12-18$17.60$29.440
2020-12-17$17.60$29.44150
2020-12-16$12.63$21.130
2020-12-15$12.63$21.130
2020-12-14$12.63$21.130
2020-12-11$12.63$21.130
2020-12-10$12.63$21.130
2020-12-09$12.63$21.130
2020-12-08$12.63$21.130
2020-12-07$12.63$21.130
2020-12-04$12.63$21.130
2020-12-03$12.63$21.130
2020-12-02$12.63$21.130
2020-12-01$12.63$21.130
2020-11-30$12.63$21.130
2020-11-27$12.63$21.130
2020-11-25$12.63$21.130
2020-11-24$12.63$21.130
2020-11-23$12.63$21.130
2020-11-20$12.63$21.130
2020-11-19$12.63$21.130
2020-11-18$12.63$21.130
2020-11-17$12.63$21.130
2020-11-16$12.63$21.130
2020-11-13$12.63$21.130
2020-11-12$12.63$21.130
2020-11-11$12.63$21.130
2020-11-10$12.63$21.130
2020-11-09$12.63$21.130
2020-11-06$12.63$21.130
2020-11-05$12.63$21.130
2020-11-04$12.63$21.130
2020-11-03$12.63$21.130
2020-11-02$12.63$21.130
2020-10-30$12.63$21.130
2020-10-29$12.63$21.1315,329
2020-10-28$14.05$23.500
2020-10-27$14.05$23.500
2020-10-26$14.05$23.500
2020-10-23$14.05$23.500
2020-10-22$14.05$23.500
2020-10-21$14.05$23.500
2020-10-20$14.05$23.500
2020-10-19$14.05$23.500
2020-10-16$14.05$23.500
2020-10-15$14.05$23.500
2020-10-14$14.05$23.500
2020-10-13$14.05$23.500
2020-10-12$14.05$23.500
2020-10-09$14.05$23.500
2020-10-08$14.05$23.500
2020-10-07$14.05$23.502,091
2020-10-06$15.83$26.470
2020-10-05$15.83$26.470
2020-10-02$15.83$26.470
2020-10-01$15.83$26.470
2020-09-30$15.83$26.470
2020-09-29$15.83$26.470
2020-09-28$15.83$26.470
2020-09-25$15.83$26.470
2020-09-24$15.83$26.470
2020-09-23$15.83$26.470
2020-09-22$15.83$26.470
2020-09-21$15.83$26.470
2020-09-18$15.83$26.470
2020-09-17$15.83$26.470
2020-09-16$15.83$26.470
2020-09-15$15.83$26.470
2020-09-14$15.83$26.470
2020-09-11$15.83$26.470
2020-09-10$15.83$26.470
2020-09-09$15.83$26.470
2020-09-08$15.83$26.470
2020-09-04$15.83$26.470
2020-09-03$15.83$26.470
2020-09-02$15.83$26.470
2020-09-01$15.83$26.470
2020-08-31$15.83$26.470
2020-08-28$15.83$26.470
2020-08-27$15.83$26.470
2020-08-26$15.83$26.470
2020-08-25$15.83$26.470
2020-08-24$15.83$26.470
2020-08-21$15.83$26.470
2020-08-20$15.83$26.470
2020-08-19$15.83$26.470
2020-08-18$15.83$26.470
2020-08-17$15.83$26.470
2020-08-14$15.83$26.470
2020-08-13$15.83$26.470
2020-08-12$15.83$26.470
2020-08-11$15.83$26.470
2020-08-10$15.83$26.470
2020-08-07$15.83$26.470
2020-08-06$15.83$26.470
2020-08-05$15.83$26.470
2020-08-04$15.83$26.470
2020-08-03$15.83$26.470
2020-07-31$15.83$26.470
2020-07-30$15.83$26.470
2020-07-29$15.83$26.470
2020-07-28$15.83$26.470
2020-07-27$15.83$26.470
2020-07-24$15.83$26.470
2020-07-23$15.83$26.470
2020-07-22$15.83$26.470
2020-07-21$15.83$26.470
2020-07-20$15.83$26.470
2020-07-17$15.83$26.470
2020-07-16$15.83$26.470
2020-07-15$15.83$26.470
2020-07-14$15.83$26.470
2020-07-13$15.83$26.470
2020-07-10$15.83$26.470
2020-07-09$15.83$26.470
2020-07-08$15.83$26.470
2020-07-07$15.83$26.470
2020-07-06$15.83$26.470
2020-07-02$15.83$26.470
2020-07-01$15.83$26.470
2020-06-30$15.83$26.472,500
2020-06-29$17.94$30.020
2020-06-26$17.94$30.020
2020-06-25$17.94$30.020
2020-06-24$17.94$30.020
2020-06-23$17.94$30.020
2020-06-22$17.94$30.020
2020-06-19$17.94$30.020
2020-06-18$17.94$30.020
2020-06-17$17.94$30.020
2020-06-16$17.94$30.020
2020-06-15$17.94$30.020
2020-06-12$17.94$30.020
2020-06-11$17.94$30.020
2020-06-10$17.94$30.020
2020-06-09$17.94$30.020
2020-06-08$17.94$30.020
2020-06-05$17.94$30.020
2020-06-04$17.94$30.020
2020-06-03$17.94$30.020
2020-06-02$17.94$30.020
2020-06-01$17.94$30.020
2020-05-29$17.94$30.020
2020-05-28$17.94$30.022,677
2020-05-27$14.78$24.720
2020-05-26$14.78$24.720
2020-05-22$14.78$24.720
2020-05-21$14.78$24.720
2020-05-20$14.78$24.720
2020-05-19$14.78$24.720
2020-05-18$14.78$24.720
2020-05-15$14.78$24.720
2020-05-14$14.78$24.720
2020-05-13$14.78$24.720
2020-05-12$14.78$24.720
2020-05-11$14.78$24.720
2020-05-08$14.78$24.720
2020-05-07$14.78$24.720
2020-05-06$14.78$24.720
2020-05-05$14.78$24.720
2020-05-04$14.78$24.720
2020-05-01$14.78$24.720
2020-04-30$14.78$24.727,700
2020-04-29$14.87$24.870
2020-04-28$14.87$24.870
2020-04-27$14.87$24.870
2020-04-24$14.87$24.870
2020-04-23$14.87$24.870
2020-04-22$14.87$24.870
2020-04-21$14.87$24.870
2020-04-20$14.87$24.870
2020-04-17$14.87$24.870
2020-04-16$14.87$24.870
2020-04-15$14.87$24.879,495
2020-04-14$12.76$21.350
2020-04-13$12.76$21.350
2020-04-09$12.76$21.350
2020-04-08$12.76$21.350
2020-04-07$12.76$21.350
2020-04-06$12.76$21.350
2020-04-03$12.76$21.35387
2020-04-02$13.38$22.380
2020-04-01$13.38$22.380
2020-03-31$13.38$22.380
2020-03-30$13.38$22.380
2020-03-27$13.38$22.38750
2020-03-26$13.09$21.900
2020-03-25$13.09$21.900
2020-03-24$13.09$21.901,341
2020-03-23$12.15$20.3224,108
2020-03-20$11.35$18.99150
2020-03-19$12.94$21.650
2020-03-18$12.94$21.650
2020-03-17$12.94$21.6514,150
2020-03-16$25.19$42.130
2020-03-13$25.19$42.130
2020-03-12$25.19$42.130
2020-03-11$25.19$42.130
2020-03-10$25.19$42.130
2020-03-09$25.19$42.130
2020-03-06$25.19$42.130
2020-03-05$25.19$42.130
2020-03-04$25.19$42.130
2020-03-03$25.19$42.130
2020-03-02$25.19$42.130
2020-02-28$25.19$42.130
2020-02-27$25.19$42.130
2020-02-26$25.19$42.130
2020-02-25$25.19$42.130
2020-02-24$25.19$42.130
2020-02-21$25.19$42.130
2020-02-20$25.19$42.130
2020-02-19$25.19$42.130
2020-02-18$25.19$42.130
2020-02-14$25.19$42.130
2020-02-13$25.19$42.130
2020-02-12$25.19$42.130
2020-02-11$25.19$42.130
2020-02-10$25.19$42.130
2020-02-07$25.19$42.130
2020-02-06$25.19$42.130
2020-02-05$25.19$42.130
2020-02-04$25.19$42.130
2020-02-03$25.19$42.130
2020-01-31$25.19$42.130
2020-01-30$25.19$42.130
2020-01-29$25.19$42.130
2020-01-28$25.19$42.130
2020-01-27$25.19$42.130
2020-01-24$25.19$42.130
2020-01-23$25.19$42.130
2020-01-22$25.19$42.130
2020-01-21$25.19$42.130
2020-01-17$25.19$42.130
2020-01-16$25.19$42.130
2020-01-15$25.19$42.130
2020-01-14$25.19$42.130
2020-01-13$25.19$42.130
2020-01-10$25.19$42.130
2020-01-09$25.19$42.130
2020-01-08$25.19$42.13593
2020-01-07$22.52$37.670
2020-01-06$22.52$37.670
2020-01-03$22.52$37.670
2020-01-02$22.52$37.670