ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 130.10 | 132.40 | 129.90 | 132.40 | 128.00 | 245,525 |
| 2024-05-24 | 128.60 | 130.80 | 128.10 | 130.10 | 125.78 | 477,108 |
| 2024-05-23 | 127.20 | 129.90 | 126.90 | 129.10 | 124.81 | 510,703 |
| 2024-05-22 | 129.90 | 130.10 | 127.20 | 127.80 | 123.56 | 497,296 |
| 2024-05-21 | 131.50 | 131.70 | 129.10 | 130.20 | 125.88 | 398,291 |
| 2024-05-17 | 131.10 | 132.10 | 130.60 | 130.90 | 126.55 | 353,733 |
| 2024-05-16 | 128.90 | 131.80 | 128.60 | 131.60 | 127.23 | 588,500 |
| 2024-05-15 | 128.10 | 130.70 | 127.90 | 128.70 | 124.43 | 849,907 |
| 2024-05-14 | 126.00 | 128.10 | 125.90 | 127.80 | 123.56 | 628,075 |
| 2024-05-13 | 125.70 | 126.40 | 124.80 | 125.90 | 121.72 | 605,024 |
| 2024-05-08 | 123.00 | 124.20 | 122.70 | 123.90 | 119.78 | 514,838 |
| 2024-05-07 | 124.90 | 124.90 | 122.00 | 122.70 | 118.62 | 841,147 |
| 2024-05-06 | 122.50 | 124.10 | 121.90 | 124.10 | 119.98 | 438,120 |
| 2024-05-03 | 123.40 | 124.60 | 122.20 | 122.30 | 118.24 | 591,316 |
| 2024-05-02 | 128.60 | 128.60 | 120.60 | 122.80 | 118.72 | 1,406,413 |
| 2024-05-01 | 130.70 | 131.00 | 127.00 | 128.20 | 123.94 | 480,845 |
| 2024-04-30 | 131.50 | 132.50 | 130.80 | 131.20 | 126.84 | 338,250 |
| 2024-04-29 | 130.80 | 131.80 | 130.80 | 131.60 | 127.23 | 279,760 |
| 2024-04-26 | 127.10 | 131.80 | 127.10 | 130.70 | 126.36 | 674,510 |
| 2024-04-25 | 130.90 | 131.40 | 126.20 | 126.70 | 122.49 | 460,775 |
| 2024-04-24 | 130.50 | 131.40 | 130.00 | 131.00 | 126.65 | 493,657 |
| 2024-04-23 | 129.00 | 130.60 | 128.20 | 130.50 | 126.17 | 459,498 |
| 2024-04-22 | 128.10 | 129.10 | 128.10 | 129.10 | 124.81 | 306,798 |
| 2024-04-19 | 125.20 | 128.30 | 124.60 | 127.20 | 122.98 | 578,100 |
| 2024-04-18 | 126.70 | 127.00 | 124.30 | 126.00 | 121.82 | 454,720 |
| 2024-04-17 | 125.00 | 126.70 | 124.90 | 125.70 | 121.53 | 531,915 |
| 2024-04-16 | 127.00 | 127.00 | 124.20 | 124.90 | 120.75 | 597,039 |
| 2024-04-15 | 127.10 | 130.90 | 126.00 | 127.10 | 122.88 | 1,328,848 |
| 2024-04-12 | 122.00 | 123.70 | 121.60 | 122.10 | 118.04 | 517,962 |
| 2024-04-11 | 124.20 | 125.40 | 123.60 | 124.30 | 117.95 | 415,962 |
| 2024-04-10 | 124.40 | 126.00 | 123.60 | 124.70 | 118.33 | 700,849 |
| 2024-04-09 | 125.00 | 126.00 | 124.30 | 124.40 | 118.04 | 491,154 |
| 2024-04-08 | 123.30 | 124.30 | 123.10 | 124.20 | 117.85 | 339,135 |
| 2024-04-05 | 123.10 | 123.30 | 121.10 | 123.30 | 117.00 | 501,111 |
| 2024-04-04 | 125.00 | 125.30 | 123.30 | 123.40 | 117.09 | 506,644 |
| 2024-04-03 | 125.10 | 125.90 | 123.70 | 124.70 | 118.33 | 690,218 |
| 2024-04-02 | 125.70 | 126.90 | 124.90 | 125.20 | 118.80 | 419,829 |
| 2024-03-27 | 125.20 | 125.90 | 124.70 | 125.70 | 119.28 | 195,158 |
| 2024-03-26 | 123.45 | 125.95 | 123.15 | 125.25 | 118.85 | 449,189 |
| 2024-03-25 | 124.60 | 124.95 | 123.15 | 123.45 | 117.14 | 358,239 |
| 2024-03-22 | 123.60 | 124.85 | 123.60 | 124.70 | 118.33 | 394,231 |
| 2024-03-21 | 124.50 | 124.95 | 122.80 | 123.85 | 117.52 | 323,821 |
| 2024-03-20 | 123.90 | 124.65 | 123.45 | 124.20 | 117.85 | 279,052 |
| 2024-03-19 | 123.25 | 124.85 | 123.25 | 124.20 | 117.85 | 261,461 |
| 2024-03-18 | 122.05 | 123.65 | 121.90 | 123.55 | 117.24 | 351,750 |
| 2024-03-15 | 122.00 | 122.70 | 121.80 | 122.10 | 115.86 | 832,682 |
| 2024-03-14 | 121.70 | 122.55 | 121.15 | 122.20 | 115.96 | 367,150 |
| 2024-03-13 | 123.10 | 123.15 | 121.15 | 121.70 | 115.48 | 402,434 |
| 2024-03-12 | 122.15 | 123.50 | 121.50 | 123.15 | 116.86 | 496,168 |
| 2024-03-11 | 122.60 | 122.80 | 121.65 | 121.80 | 115.58 | 321,127 |
| 2024-03-08 | 123.00 | 123.65 | 121.90 | 122.80 | 116.52 | 496,880 |
| 2024-03-07 | 121.50 | 123.90 | 121.25 | 123.00 | 116.71 | 757,127 |
| 2024-03-06 | 122.05 | 122.45 | 121.55 | 121.85 | 115.62 | 471,848 |
| 2024-03-05 | 123.75 | 123.90 | 120.75 | 121.55 | 115.34 | 812,714 |
| 2024-03-04 | 122.95 | 124.45 | 122.50 | 124.25 | 117.90 | 628,811 |
| 2024-03-01 | 123.60 | 124.70 | 122.40 | 123.25 | 116.95 | 1,037,613 |
| 2024-02-29 | 126.45 | 126.55 | 122.45 | 124.00 | 117.66 | 1,560,248 |
| 2024-02-28 | 127.95 | 128.40 | 125.40 | 126.00 | 119.56 | 598,486 |
| 2024-02-27 | 125.50 | 128.50 | 124.75 | 128.20 | 121.65 | 784,663 |
| 2024-02-26 | 123.50 | 126.60 | 123.50 | 126.00 | 119.56 | 741,060 |
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.