ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 127.90 | 128.05 | 123.65 | 123.80 | 117.47 | 1,963,852 |
| 2024-02-22 | 134.25 | 134.40 | 122.95 | 128.75 | 122.17 | 4,392,293 |
| 2024-02-21 | 135.75 | 138.50 | 135.35 | 138.30 | 131.23 | 674,419 |
| 2024-02-20 | 137.30 | 137.80 | 135.50 | 136.05 | 129.10 | 694,917 |
| 2024-02-19 | 134.15 | 137.20 | 134.00 | 137.20 | 130.19 | 671,230 |
| 2024-02-16 | 133.70 | 134.90 | 133.40 | 134.10 | 127.25 | 692,335 |
| 2024-02-15 | 131.45 | 133.45 | 131.40 | 133.45 | 126.63 | 308,784 |
| 2024-02-14 | 131.00 | 131.00 | 129.70 | 130.80 | 124.12 | 255,208 |
| 2024-02-13 | 130.95 | 130.95 | 128.65 | 129.10 | 122.50 | 236,959 |
| 2024-02-12 | 130.85 | 132.20 | 130.55 | 131.00 | 124.31 | 291,085 |
| 2024-02-09 | 131.85 | 132.30 | 130.25 | 130.50 | 123.83 | 211,944 |
| 2024-02-08 | 129.50 | 131.75 | 129.50 | 131.45 | 124.73 | 289,374 |
| 2024-02-07 | 129.25 | 131.35 | 129.15 | 129.50 | 122.88 | 513,204 |
| 2024-02-06 | 129.50 | 130.30 | 128.40 | 129.30 | 122.69 | 261,032 |
| 2024-02-05 | 130.35 | 130.70 | 128.90 | 128.90 | 122.31 | 222,104 |
| 2024-02-02 | 130.00 | 131.60 | 130.00 | 130.35 | 123.69 | 403,369 |
| 2024-02-01 | 130.85 | 131.35 | 129.10 | 129.10 | 122.50 | 242,421 |
| 2024-01-31 | 131.25 | 132.85 | 130.95 | 131.00 | 124.31 | 437,483 |
| 2024-01-30 | 132.30 | 132.95 | 130.65 | 130.65 | 123.97 | 196,398 |
| 2024-01-29 | 132.25 | 132.35 | 130.40 | 131.85 | 125.11 | 243,949 |
| 2024-01-26 | 131.25 | 132.90 | 130.70 | 132.15 | 125.40 | 281,954 |
| 2024-01-25 | 131.65 | 132.50 | 130.80 | 131.15 | 124.45 | 379,956 |
| 2024-01-24 | 132.75 | 133.00 | 131.45 | 131.65 | 124.92 | 269,831 |
| 2024-01-23 | 130.00 | 133.10 | 129.95 | 131.90 | 125.16 | 663,281 |
| 2024-01-22 | 126.60 | 129.35 | 126.60 | 129.05 | 122.46 | 297,779 |
| 2024-01-19 | 128.35 | 128.60 | 125.70 | 125.85 | 119.42 | 281,893 |
| 2024-01-18 | 126.25 | 128.15 | 126.00 | 127.60 | 121.08 | 255,011 |
| 2024-01-17 | 126.35 | 126.85 | 125.45 | 126.05 | 119.61 | 282,100 |
| 2024-01-16 | 129.00 | 129.15 | 127.25 | 127.60 | 121.08 | 241,092 |
| 2024-01-15 | 129.30 | 130.60 | 128.90 | 129.90 | 123.26 | 268,869 |
| 2024-01-12 | 128.40 | 130.85 | 128.40 | 129.35 | 122.74 | 265,246 |
| 2024-01-11 | 130.65 | 130.95 | 128.20 | 128.20 | 121.65 | 377,641 |
| 2024-01-10 | 129.35 | 129.70 | 128.00 | 129.40 | 122.79 | 398,601 |
| 2024-01-09 | 127.85 | 130.45 | 127.00 | 129.75 | 123.12 | 694,827 |
| 2024-01-08 | 126.45 | 127.60 | 124.85 | 127.25 | 120.75 | 370,374 |
| 2024-01-05 | 125.40 | 126.80 | 124.45 | 126.80 | 120.32 | 346,135 |
| 2024-01-04 | 124.50 | 126.65 | 124.50 | 126.10 | 119.66 | 362,970 |
| 2024-01-03 | 128.00 | 128.75 | 124.55 | 124.55 | 118.19 | 525,517 |
| 2024-01-02 | 129.30 | 130.05 | 127.60 | 128.50 | 121.93 | 402,126 |
| 2023-12-29 | 128.00 | 129.20 | 128.00 | 128.95 | 122.36 | 274,056 |
| 2023-12-28 | 128.55 | 128.85 | 127.65 | 128.35 | 121.79 | 298,302 |
| 2023-12-27 | 127.60 | 128.85 | 127.00 | 128.10 | 121.55 | 476,007 |
| 2023-12-22 | 126.40 | 127.35 | 125.80 | 126.95 | 120.46 | 292,368 |
| 2023-12-21 | 125.80 | 127.40 | 124.90 | 127.05 | 120.56 | 577,979 |
| 2023-12-20 | 124.75 | 126.60 | 124.45 | 126.15 | 119.70 | 736,779 |
| 2023-12-19 | 123.30 | 124.95 | 123.15 | 124.45 | 118.09 | 533,375 |
| 2023-12-18 | 122.00 | 123.90 | 121.00 | 123.30 | 117.00 | 567,779 |
| 2023-12-15 | 122.85 | 124.10 | 120.65 | 122.60 | 116.33 | 713,268 |
| 2023-12-14 | 120.50 | 123.60 | 120.35 | 122.10 | 115.86 | 620,011 |
| 2023-12-13 | 119.55 | 120.35 | 118.70 | 119.35 | 113.25 | 321,717 |
| 2023-12-12 | 119.25 | 120.20 | 118.55 | 118.85 | 112.78 | 378,082 |
| 2023-12-11 | 120.90 | 121.25 | 119.10 | 120.00 | 113.87 | 420,989 |
| 2023-12-08 | 118.75 | 122.15 | 118.65 | 122.00 | 115.77 | 497,879 |
| 2023-12-07 | 119.50 | 119.80 | 117.50 | 118.75 | 112.68 | 271,088 |
| 2023-12-06 | 121.45 | 121.50 | 119.35 | 119.80 | 113.68 | 419,760 |
| 2023-12-05 | 121.45 | 121.60 | 120.20 | 121.10 | 114.91 | 484,368 |
| 2023-12-04 | 117.80 | 122.95 | 117.80 | 121.65 | 115.43 | 719,349 |
| 2023-12-01 | 117.55 | 118.30 | 115.95 | 117.50 | 111.50 | 874,127 |
| 2023-11-30 | 116.85 | 118.50 | 115.95 | 118.00 | 111.97 | 754,957 |
| 2023-11-29 | 118.10 | 118.85 | 116.35 | 116.95 | 110.97 | 480,653 |
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.