ISS(GB:0QRS)
kr 316.00+2.40 (+0.77%)
GB:0QRS
ISS historical prices
kr 316.00
At close:+2.40 (+0.77%)
ISS (0QRS) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 312.40 | 316.00 | 312.00 | 316.00 | 316.00 | +0.77% | 4,380 | 0.11 |
| Nov 12, 2026 | 313.40 | 316.20 | 313.20 | 313.60 | 313.60 | +0.77% | 20,598 | 0.52 |
| Nov 11, 2026 | 311.10 | 312.10 | 308.40 | 311.20 | 311.20 | -0.13% | 5,504 | 0.14 |
| Nov 10, 2026 | 309.30 | 313.20 | 309.20 | 311.60 | 311.60 | +4.28% | 38,917 | 0.97 |
| Nov 09, 2026 | 298.60 | 310.00 | 296.80 | 309.60 | 309.60 | +3.61% | 25,078 | 0.63 |
| Nov 06, 2026 | 300.50 | 302.00 | 294.60 | 298.80 | 298.80 | -0.40% | 137,613 | 3.63 |
| Nov 05, 2026 | 298.60 | 303.60 | 300.00 | 300.00 | 300.00 | +1.21% | 537,478 | 18.13 |
| Nov 04, 2026 | 297.00 | 302.00 | 286.00 | 296.40 | 296.40 | -0.54% | 167,356 | 6.16 |
| Nov 03, 2026 | 291.00 | 298.20 | 292.40 | 298.00 | 298.00 | +1.78% | 84,627 | 3.26 |
| Nov 02, 2026 | 285.70 | 293.20 | 288.80 | 292.80 | 292.80 | +1.60% | 9,026 | 0.33 |
| Oct 30, 2026 | 286.70 | 289.80 | 287.60 | 288.20 | 288.20 | +0.49% | 16,071 | 0.59 |
| Oct 29, 2026 | 291.80 | 293.20 | 280.80 | 286.80 | 286.80 | -2.65% | 57,021 | 2.13 |
| Oct 28, 2026 | 291.60 | 295.00 | 291.20 | 294.60 | 294.60 | +0.68% | 8,023 | 0.30 |
| Oct 27, 2026 | 291.40 | 292.60 | 292.40 | 292.60 | 292.60 | -0.24% | 194 | 0.01 |
| Oct 26, 2026 | 288.00 | 294.20 | 290.00 | 293.30 | 293.30 | +1.84% | 4,967 | 0.17 |
| Oct 23, 2026 | 292.10 | 291.60 | 287.50 | 288.00 | 288.00 | -1.23% | 11,076 | 0.37 |
| Oct 22, 2026 | 293.70 | 292.80 | 290.60 | 291.60 | 291.60 | -1.15% | 8,408 | 0.28 |
| Oct 21, 2026 | 293.70 | 296.00 | 293.20 | 295.00 | 295.00 | +0.27% | 17,679 | 0.59 |
| Oct 20, 2026 | 295.70 | 297.80 | 292.20 | 294.20 | 294.20 | -0.34% | 4,230 | 0.14 |
| Oct 19, 2026 | 299.80 | 298.70 | 294.20 | 295.20 | 295.20 | -1.73% | 16,108 | 0.53 |
| Oct 16, 2026 | 297.60 | 301.60 | 297.40 | 300.40 | 300.40 | +1.14% | 4,789 | 0.16 |
| Oct 15, 2026 | 295.70 | 297.60 | 294.60 | 297.00 | 297.00 | +0.44% | 16,822 | 0.48 |
| Oct 14, 2026 | 297.60 | 299.60 | 295.70 | 295.70 | 295.70 | -0.44% | 2,527 | 0.07 |
| Oct 13, 2026 | 291.20 | 297.00 | 293.20 | 297.00 | 297.00 | +1.92% | 29,556 | 0.84 |
| Oct 12, 2026 | 288.20 | 291.40 | 290.20 | 291.40 | 291.40 | +0.07% | 70 | 0.00 |
| Oct 09, 2026 | 294.90 | 294.20 | 291.20 | 291.20 | 291.20 | -0.61% | 1,481 | 0.04 |
| Oct 08, 2026 | 288.40 | 293.40 | 288.80 | 293.00 | 293.00 | +2.52% | 2,225 | 0.06 |
| Oct 07, 2026 | 291.20 | 288.80 | 285.00 | 285.80 | 285.80 | -2.86% | 16,898 | 0.45 |
| Oct 06, 2026 | 292.10 | 295.40 | 291.40 | 294.20 | 294.20 | +1.34% | 6,779 | 0.18 |
| Oct 05, 2026 | 287.70 | 293.20 | 288.00 | 290.30 | 290.30 | +1.33% | 7,035 | 0.18 |
| Oct 02, 2026 | 285.50 | 286.50 | 284.80 | 286.50 | 286.50 | +0.81% | 51,783 | 1.35 |
| Oct 01, 2026 | 285.10 | 286.20 | 281.40 | 284.20 | 284.20 | -0.56% | 85,770 | 2.30 |
| Sep 30, 2026 | 288.20 | 289.60 | 285.10 | 285.80 | 285.80 | -1.18% | 3,512 | 0.09 |
| Sep 29, 2026 | 291.00 | 291.40 | 288.40 | 289.20 | 289.20 | -0.41% | 2,386 | 0.06 |
| Sep 28, 2026 | 292.90 | 293.00 | 290.00 | 290.40 | 290.40 | -2.88% | 6,973 | 0.18 |
| Sep 25, 2026 | 298.20 | 299.00 | 292.60 | 299.00 | 299.00 | +0.74% | 123,775 | 3.35 |
| Sep 24, 2026 | 301.50 | 302.40 | 296.60 | 296.80 | 296.80 | -2.66% | 60,171 | 1.66 |
| Sep 23, 2026 | 300.50 | 304.90 | 299.50 | 304.90 | 304.90 | +1.23% | 18,438 | 0.51 |
| Sep 22, 2026 | 293.90 | 302.00 | 293.80 | 301.20 | 301.20 | +2.59% | 18,678 | 0.51 |
| Sep 21, 2026 | 291.20 | 293.80 | 290.20 | 293.60 | 293.60 | +0.62% | 15,377 | 0.42 |
| Sep 18, 2026 | 295.30 | 295.20 | 291.40 | 291.80 | 291.80 | -0.22% | 10,868 | 0.30 |
| Sep 17, 2026 | 288.40 | 296.20 | 288.20 | 292.43 | 292.43 | +1.61% | 48,903 | 1.35 |
| Sep 16, 2026 | 283.20 | 290.60 | 283.90 | 287.81 | 287.81 | +2.45% | 38,378 | 1.07 |
| Sep 15, 2026 | 278.30 | 284.20 | 278.70 | 280.93 | 280.93 | +1.28% | 23,700 | 0.62 |
| Sep 14, 2026 | 284.50 | 285.80 | 274.00 | 277.36 | 277.36 | -1.33% | 100,249 | 2.70 |
| Sep 11, 2026 | 281.40 | 281.80 | 279.00 | 281.10 | 281.10 | +1.43% | 5,566 | 0.15 |
| Sep 10, 2026 | 273.80 | 280.20 | 273.70 | 277.12 | 277.12 | +0.41% | 40,540 | 1.06 |
| Sep 09, 2026 | 281.60 | 281.40 | 271.70 | 276.00 | 276.00 | -2.74% | 22,066 | 0.58 |
| Sep 08, 2026 | 280.40 | 285.40 | 280.80 | 283.79 | 283.79 | +1.46% | 146,104 | 4.03 |
| Sep 07, 2026 | 281.40 | 280.40 | 279.10 | 279.70 | 279.70 | -0.67% | 5,796 | 0.16 |
