ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 112.95 | 113.90 | 110.40 | 111.90 | 104.60 | 572,050 |
| 2022-06-29 | 116.80 | 118.20 | 114.95 | 115.65 | 108.11 | 317,997 |
| 2022-06-28 | 117.05 | 119.80 | 117.00 | 118.60 | 110.87 | 1,091,294 |
| 2022-06-27 | 116.55 | 117.90 | 115.80 | 116.50 | 108.90 | 278,400 |
| 2022-06-24 | 114.05 | 116.20 | 113.70 | 116.05 | 108.48 | 311,774 |
| 2022-06-23 | 115.00 | 115.75 | 112.80 | 113.20 | 105.82 | 342,292 |
| 2022-06-22 | 117.00 | 117.00 | 113.50 | 116.05 | 108.48 | 393,729 |
| 2022-06-21 | 117.20 | 121.00 | 116.55 | 119.35 | 111.57 | 778,149 |
| 2022-06-20 | 114.75 | 116.90 | 114.05 | 116.55 | 108.95 | 338,045 |
| 2022-06-17 | 113.25 | 116.30 | 112.35 | 114.25 | 106.80 | 526,750 |
| 2022-06-16 | 115.90 | 117.00 | 113.15 | 113.70 | 106.29 | 352,398 |
| 2022-06-15 | 114.90 | 117.10 | 113.00 | 117.05 | 109.42 | 487,572 |
| 2022-06-14 | 117.15 | 117.55 | 112.55 | 114.05 | 106.61 | 505,343 |
| 2022-06-13 | 119.80 | 119.80 | 115.45 | 116.20 | 108.62 | 608,014 |
| 2022-06-10 | 124.95 | 124.95 | 120.45 | 121.70 | 113.76 | 492,450 |
| 2022-06-09 | 125.00 | 127.40 | 124.50 | 126.35 | 118.11 | 348,242 |
| 2022-06-08 | 128.00 | 128.60 | 125.20 | 125.20 | 117.04 | 423,131 |
| 2022-06-07 | 124.10 | 127.95 | 124.10 | 127.70 | 119.37 | 413,718 |
| 2022-06-03 | 125.50 | 127.60 | 124.25 | 124.50 | 116.38 | 325,238 |
| 2022-06-02 | 125.00 | 125.65 | 122.85 | 123.35 | 115.31 | 303,541 |
| 2022-06-01 | 126.35 | 127.65 | 124.45 | 125.00 | 116.85 | 406,403 |
| 2022-05-31 | 127.00 | 128.60 | 125.95 | 126.00 | 117.78 | 597,469 |
| 2022-05-30 | 130.00 | 130.45 | 126.90 | 127.15 | 118.86 | 533,745 |
| 2022-05-25 | 126.00 | 126.75 | 123.15 | 126.35 | 118.11 | 326,091 |
| 2022-05-24 | 125.35 | 126.65 | 123.75 | 125.00 | 116.85 | 423,147 |
| 2022-05-23 | 129.05 | 129.20 | 125.65 | 126.70 | 118.44 | 380,734 |
| 2022-05-20 | 128.55 | 129.80 | 127.35 | 127.35 | 119.05 | 417,605 |
| 2022-05-19 | 130.35 | 131.10 | 126.80 | 127.85 | 119.51 | 624,859 |
| 2022-05-18 | 133.20 | 134.95 | 128.50 | 129.85 | 121.38 | 874,879 |
| 2022-05-17 | 132.00 | 135.00 | 131.35 | 132.80 | 124.14 | 596,386 |
| 2022-05-16 | 128.10 | 131.80 | 127.65 | 130.80 | 122.27 | 522,526 |
| 2022-05-12 | 124.10 | 127.70 | 122.95 | 127.20 | 118.91 | 909,432 |
| 2022-05-11 | 123.20 | 127.80 | 122.75 | 127.00 | 118.72 | 940,257 |
| 2022-05-10 | 123.20 | 124.05 | 120.10 | 122.35 | 114.37 | 795,259 |
| 2022-05-09 | 125.85 | 126.05 | 122.35 | 122.55 | 114.56 | 596,444 |
| 2022-05-06 | 128.10 | 129.30 | 125.25 | 126.85 | 118.58 | 754,199 |
| 2022-05-05 | 132.50 | 133.60 | 129.70 | 129.80 | 121.34 | 824,757 |
| 2022-05-04 | 133.00 | 134.75 | 129.95 | 132.00 | 123.39 | 993,697 |
| 2022-05-03 | 122.00 | 133.45 | 120.85 | 132.60 | 123.95 | 2,324,381 |
| 2022-05-02 | 117.40 | 118.25 | 112.50 | 116.70 | 109.09 | 514,855 |
| 2022-04-29 | 117.15 | 118.65 | 117.00 | 117.95 | 110.26 | 482,149 |
| 2022-04-28 | 113.50 | 116.40 | 112.85 | 115.00 | 107.50 | 687,253 |
| 2022-04-27 | 114.80 | 115.20 | 110.00 | 111.80 | 104.51 | 1,075,792 |
| 2022-04-26 | 117.95 | 118.40 | 115.15 | 115.65 | 108.11 | 682,888 |
| 2022-04-25 | 119.00 | 121.15 | 116.50 | 116.50 | 108.90 | 605,444 |
| 2022-04-22 | 121.75 | 124.40 | 120.95 | 120.95 | 113.06 | 310,017 |
| 2022-04-21 | 119.40 | 127.10 | 118.85 | 124.15 | 116.05 | 963,003 |
| 2022-04-20 | 114.20 | 120.85 | 113.25 | 119.00 | 111.24 | 1,138,076 |
| 2022-04-19 | 110.00 | 113.10 | 108.90 | 112.80 | 105.44 | 717,593 |
| 2022-04-13 | 114.40 | 114.40 | 109.70 | 110.00 | 102.83 | 644,594 |
| 2022-04-12 | 113.00 | 113.95 | 111.40 | 113.95 | 106.52 | 565,947 |
| 2022-04-11 | 115.00 | 115.00 | 112.30 | 114.10 | 106.66 | 386,839 |
| 2022-04-08 | 115.50 | 115.85 | 113.80 | 115.00 | 107.50 | 271,480 |
| 2022-04-07 | 114.30 | 116.40 | 112.65 | 113.90 | 106.47 | 379,776 |
| 2022-04-06 | 116.60 | 117.10 | 111.80 | 113.50 | 106.10 | 648,379 |
| 2022-04-05 | 118.00 | 119.80 | 116.00 | 116.60 | 109.00 | 506,483 |
| 2022-04-04 | 120.00 | 120.60 | 117.20 | 117.45 | 109.79 | 401,287 |
| 2022-04-01 | 120.55 | 120.60 | 118.30 | 119.50 | 111.71 | 547,712 |
| 2022-03-31 | 120.00 | 121.55 | 118.80 | 120.85 | 112.97 | 593,611 |
| 2022-03-30 | 120.50 | 121.55 | 118.80 | 119.80 | 111.99 | 463,669 |
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.