ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 240.80 | 241.60 | 238.60 | 240.20 | 237.05 | 226,866 |
| 2026-01-27 | 239.40 | 240.00 | 237.40 | 240.00 | 236.85 | 278,648 |
| 2026-01-26 | 236.80 | 239.40 | 236.60 | 238.80 | 235.67 | 474,280 |
| 2026-01-23 | 237.20 | 238.20 | 234.60 | 234.80 | 231.72 | 302,948 |
| 2026-01-22 | 238.00 | 238.80 | 237.00 | 237.80 | 234.68 | 217,517 |
| 2026-01-21 | 235.80 | 236.80 | 232.40 | 235.60 | 232.51 | 251,997 |
| 2026-01-20 | 235.40 | 237.20 | 234.20 | 236.40 | 233.30 | 259,828 |
| 2026-01-19 | 234.60 | 236.40 | 233.40 | 235.40 | 232.31 | 254,214 |
| 2026-01-16 | 238.00 | 239.60 | 236.20 | 237.60 | 234.48 | 327,762 |
| 2026-01-15 | 235.40 | 239.00 | 234.80 | 239.00 | 235.86 | 315,182 |
| 2026-01-14 | 233.60 | 236.60 | 233.20 | 235.40 | 232.31 | 317,950 |
| 2026-01-13 | 236.00 | 237.00 | 232.40 | 232.80 | 229.74 | 588,969 |
| 2026-01-12 | 226.40 | 229.60 | 225.80 | 229.60 | 226.59 | 270,670 |
| 2026-01-09 | 230.00 | 230.40 | 226.20 | 226.60 | 223.63 | 318,664 |
| 2026-01-08 | 229.00 | 230.00 | 228.00 | 230.00 | 226.98 | 373,101 |
| 2026-01-07 | 231.80 | 231.80 | 228.00 | 229.00 | 225.99 | 344,166 |
| 2026-01-06 | 224.80 | 231.20 | 223.80 | 230.40 | 227.38 | 630,986 |
| 2026-01-05 | 215.60 | 220.80 | 215.60 | 220.60 | 217.70 | 462,583 |
| 2026-01-02 | 217.80 | 218.60 | 215.60 | 215.60 | 212.77 | 255,284 |
| 2025-12-30 | 215.60 | 218.00 | 215.60 | 217.20 | 214.35 | 226,193 |
| 2025-12-29 | 214.60 | 216.20 | 214.00 | 216.00 | 213.16 | 154,889 |
| 2025-12-23 | 216.00 | 216.40 | 214.80 | 215.00 | 212.18 | 171,377 |
| 2025-12-22 | 213.20 | 215.80 | 212.80 | 215.40 | 212.57 | 149,759 |
| 2025-12-19 | 211.00 | 213.60 | 211.00 | 213.60 | 210.80 | 642,671 |
| 2025-12-18 | 212.60 | 215.00 | 211.80 | 211.80 | 209.02 | 583,051 |
| 2025-12-17 | 214.20 | 214.40 | 212.20 | 212.40 | 209.61 | 639,593 |
| 2025-12-16 | 213.40 | 214.40 | 213.20 | 213.60 | 210.80 | 256,855 |
| 2025-12-15 | 213.00 | 214.80 | 212.60 | 213.60 | 210.80 | 343,775 |
| 2025-12-12 | 212.00 | 213.00 | 211.20 | 212.40 | 209.61 | 187,641 |
| 2025-12-11 | 205.40 | 211.20 | 205.40 | 211.20 | 208.43 | 268,098 |
| 2025-12-10 | 207.40 | 208.20 | 204.00 | 204.80 | 202.11 | 302,505 |
| 2025-12-09 | 209.40 | 209.80 | 207.20 | 207.60 | 204.88 | 271,891 |
| 2025-12-08 | 208.60 | 209.80 | 207.60 | 208.20 | 205.47 | 275,924 |
| 2025-12-05 | 204.80 | 209.00 | 204.80 | 207.40 | 204.68 | 392,631 |
| 2025-12-04 | 204.40 | 204.60 | 201.80 | 204.20 | 201.52 | 277,039 |
| 2025-12-03 | 197.50 | 204.80 | 197.20 | 203.80 | 201.13 | 594,862 |
| 2025-12-02 | 212.40 | 214.20 | 189.30 | 197.00 | 194.41 | 2,519,453 |
| 2025-12-01 | 212.40 | 213.40 | 211.20 | 213.40 | 210.60 | 372,035 |
| 2025-11-28 | 214.40 | 214.40 | 212.80 | 212.80 | 210.01 | 661,971 |
| 2025-11-27 | 213.40 | 214.80 | 213.00 | 214.20 | 211.39 | 143,918 |
| 2025-11-26 | 214.60 | 214.60 | 210.60 | 212.20 | 209.41 | 436,118 |
| 2025-11-25 | 211.80 | 213.80 | 211.60 | 213.80 | 210.99 | 192,845 |
| 2025-11-24 | 213.00 | 213.20 | 211.00 | 212.80 | 210.01 | 446,739 |
| 2025-11-21 | 209.20 | 212.20 | 207.60 | 212.20 | 209.41 | 280,958 |
| 2025-11-20 | 209.80 | 210.60 | 208.40 | 210.00 | 207.24 | 312,915 |
| 2025-11-19 | 207.00 | 209.40 | 206.20 | 208.60 | 205.86 | 403,726 |
| 2025-11-18 | 208.20 | 208.60 | 206.60 | 206.60 | 203.89 | 262,583 |
| 2025-11-17 | 211.00 | 211.80 | 209.20 | 209.20 | 206.45 | 251,918 |
| 2025-11-14 | 210.80 | 210.80 | 208.60 | 210.20 | 207.44 | 223,457 |
| 2025-11-13 | 209.60 | 212.60 | 209.40 | 212.40 | 209.61 | 221,803 |
| 2025-11-12 | 209.40 | 211.20 | 208.80 | 209.80 | 207.05 | 365,158 |
| 2025-11-11 | 211.80 | 212.00 | 209.00 | 209.20 | 206.45 | 239,362 |
| 2025-11-10 | 207.20 | 211.40 | 207.00 | 211.40 | 208.63 | 412,241 |
| 2025-11-07 | 207.60 | 210.40 | 204.60 | 207.20 | 204.48 | 346,437 |
| 2025-11-06 | 207.60 | 209.20 | 205.20 | 207.60 | 204.88 | 275,862 |
| 2025-11-05 | 205.00 | 208.00 | 202.20 | 207.20 | 204.48 | 212,375 |
| 2025-11-04 | 202.00 | 205.40 | 201.40 | 205.20 | 202.51 | 288,801 |
| 2025-11-03 | 204.20 | 204.40 | 202.80 | 202.80 | 200.14 | 202,406 |
| 2025-10-31 | 203.20 | 205.60 | 202.60 | 204.20 | 201.52 | 231,174 |
| 2025-10-30 | 207.60 | 207.60 | 203.20 | 203.20 | 200.53 | 306,569 |
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.