ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 124.00 | 124.40 | 121.80 | 122.00 | 117.95 | 477,129 |
| 2024-08-19 | 122.20 | 124.40 | 122.10 | 124.00 | 119.88 | 489,075 |
| 2024-08-16 | 122.30 | 123.60 | 121.10 | 121.90 | 117.85 | 733,361 |
| 2024-08-15 | 125.80 | 126.20 | 122.10 | 122.90 | 118.82 | 1,242,912 |
| 2024-08-14 | 126.00 | 128.10 | 124.60 | 127.10 | 122.88 | 619,466 |
| 2024-08-13 | 127.00 | 129.00 | 121.70 | 125.00 | 120.85 | 1,182,412 |
| 2024-08-12 | 125.10 | 127.20 | 125.00 | 125.70 | 121.53 | 396,905 |
| 2024-08-09 | 124.00 | 126.70 | 124.00 | 125.10 | 120.95 | 426,087 |
| 2024-08-08 | 123.20 | 123.90 | 120.90 | 123.50 | 119.40 | 459,296 |
| 2024-08-07 | 123.70 | 125.10 | 122.30 | 123.80 | 119.69 | 329,089 |
| 2024-08-06 | 121.70 | 124.20 | 120.20 | 123.20 | 119.11 | 1,007,653 |
| 2024-08-05 | 119.40 | 121.20 | 117.80 | 120.40 | 116.40 | 532,035 |
| 2024-08-02 | 123.00 | 123.80 | 120.90 | 120.90 | 116.88 | 516,766 |
| 2024-08-01 | 126.00 | 127.40 | 123.80 | 123.80 | 119.69 | 250,639 |
| 2024-07-31 | 127.00 | 128.50 | 126.10 | 126.10 | 121.91 | 417,025 |
| 2024-07-30 | 123.80 | 126.50 | 123.80 | 126.50 | 122.30 | 267,380 |
| 2024-07-29 | 125.60 | 125.70 | 123.00 | 123.90 | 119.78 | 344,932 |
| 2024-07-26 | 123.50 | 125.70 | 123.50 | 125.20 | 121.04 | 214,455 |
| 2024-07-25 | 123.00 | 123.60 | 121.10 | 123.60 | 119.49 | 329,535 |
| 2024-07-24 | 125.40 | 127.20 | 124.70 | 124.80 | 120.66 | 219,325 |
| 2024-07-23 | 125.00 | 127.80 | 124.80 | 125.50 | 121.33 | 260,459 |
| 2024-07-22 | 124.00 | 126.20 | 124.00 | 125.50 | 121.33 | 297,090 |
| 2024-07-19 | 123.50 | 125.00 | 122.80 | 124.00 | 119.88 | 366,769 |
| 2024-07-18 | 122.40 | 125.40 | 121.50 | 124.20 | 120.08 | 530,892 |
| 2024-07-17 | 120.00 | 122.80 | 119.70 | 122.40 | 118.33 | 357,966 |
| 2024-07-16 | 120.00 | 120.90 | 119.40 | 120.90 | 116.88 | 296,439 |
| 2024-07-15 | 122.40 | 122.40 | 120.40 | 120.50 | 116.50 | 297,628 |
| 2024-07-12 | 121.90 | 123.30 | 121.50 | 123.10 | 119.01 | 250,804 |
| 2024-07-11 | 122.10 | 123.00 | 121.30 | 121.80 | 117.75 | 400,430 |
| 2024-07-10 | 122.50 | 122.90 | 121.20 | 121.60 | 117.56 | 246,951 |
| 2024-07-09 | 122.90 | 122.90 | 121.50 | 122.00 | 117.95 | 526,297 |
| 2024-07-08 | 122.00 | 124.30 | 121.20 | 123.30 | 119.20 | 715,436 |
| 2024-07-05 | 122.20 | 123.60 | 121.10 | 121.10 | 117.08 | 376,305 |
| 2024-07-04 | 120.60 | 123.40 | 120.20 | 122.00 | 117.95 | 645,434 |
| 2024-07-03 | 119.30 | 120.80 | 118.10 | 120.80 | 116.79 | 348,824 |
| 2024-07-02 | 120.60 | 120.90 | 117.40 | 118.80 | 114.85 | 1,030,102 |
| 2024-07-01 | 122.10 | 123.90 | 120.90 | 120.90 | 116.88 | 557,903 |
| 2024-06-28 | 120.90 | 121.60 | 119.30 | 119.40 | 115.43 | 413,084 |
| 2024-06-27 | 122.00 | 122.10 | 120.70 | 120.70 | 116.69 | 530,484 |
| 2024-06-26 | 125.30 | 126.60 | 121.10 | 121.70 | 117.66 | 903,131 |
| 2024-06-25 | 128.30 | 129.40 | 124.70 | 125.00 | 120.85 | 916,241 |
| 2024-06-24 | 127.70 | 129.30 | 127.10 | 129.00 | 124.72 | 296,047 |
| 2024-06-21 | 129.20 | 130.00 | 126.10 | 127.70 | 123.46 | 402,664 |
| 2024-06-20 | 128.20 | 130.00 | 127.90 | 129.90 | 125.59 | 366,739 |
| 2024-06-19 | 128.70 | 129.80 | 127.80 | 128.80 | 124.52 | 302,242 |
| 2024-06-18 | 128.30 | 128.70 | 126.90 | 128.60 | 124.33 | 269,547 |
| 2024-06-17 | 125.70 | 128.40 | 125.50 | 128.00 | 123.75 | 434,712 |
| 2024-06-14 | 128.90 | 129.00 | 124.80 | 125.40 | 121.24 | 670,515 |
| 2024-06-13 | 132.40 | 132.80 | 128.20 | 128.20 | 123.94 | 231,543 |
| 2024-06-12 | 129.30 | 133.10 | 129.30 | 132.60 | 128.20 | 230,749 |
| 2024-06-11 | 131.10 | 131.70 | 129.10 | 129.10 | 124.81 | 619,570 |
| 2024-06-10 | 131.80 | 132.00 | 130.30 | 131.10 | 126.75 | 299,559 |
| 2024-06-07 | 134.50 | 135.10 | 131.90 | 132.00 | 127.62 | 651,896 |
| 2024-06-06 | 133.10 | 134.60 | 132.10 | 134.60 | 130.13 | 386,731 |
| 2024-06-04 | 136.00 | 136.80 | 131.90 | 132.00 | 127.62 | 601,441 |
| 2024-06-03 | 134.00 | 136.30 | 133.50 | 135.60 | 131.10 | 477,667 |
| 2024-05-31 | 132.30 | 134.20 | 131.90 | 133.20 | 128.78 | 815,973 |
| 2024-05-30 | 131.10 | 133.20 | 131.00 | 131.90 | 127.52 | 415,228 |
| 2024-05-29 | 132.80 | 133.10 | 130.90 | 131.50 | 127.13 | 558,096 |
| 2024-05-28 | 133.00 | 134.30 | 132.60 | 133.10 | 128.68 | 538,835 |
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.