ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 206.40 | 209.60 | 206.40 | 206.80 | 204.09 | 237,700 |
| 2025-10-28 | 206.80 | 206.80 | 205.20 | 205.80 | 203.10 | 250,049 |
| 2025-10-27 | 207.60 | 208.00 | 204.60 | 207.00 | 204.28 | 399,787 |
| 2025-10-24 | 209.40 | 209.80 | 207.00 | 208.00 | 205.27 | 406,973 |
| 2025-10-23 | 209.20 | 210.60 | 208.40 | 209.60 | 206.85 | 240,623 |
| 2025-10-22 | 208.80 | 210.80 | 208.20 | 209.20 | 206.45 | 368,516 |
| 2025-10-21 | 207.80 | 209.00 | 207.80 | 208.80 | 206.06 | 130,417 |
| 2025-10-20 | 208.20 | 209.20 | 207.00 | 208.00 | 205.27 | 253,697 |
| 2025-10-17 | 203.80 | 208.00 | 202.40 | 207.60 | 204.88 | 227,608 |
| 2025-10-16 | 207.00 | 207.00 | 204.40 | 205.40 | 202.70 | 151,505 |
| 2025-10-15 | 204.80 | 207.60 | 204.80 | 206.20 | 203.49 | 213,150 |
| 2025-10-14 | 202.00 | 206.00 | 201.80 | 205.00 | 202.31 | 236,405 |
| 2025-10-13 | 203.20 | 204.40 | 201.20 | 202.40 | 199.74 | 166,258 |
| 2025-10-10 | 203.00 | 204.00 | 202.40 | 203.20 | 200.53 | 127,561 |
| 2025-10-09 | 201.20 | 203.20 | 201.00 | 203.20 | 200.53 | 153,124 |
| 2025-10-08 | 199.00 | 201.20 | 198.40 | 201.20 | 198.56 | 246,855 |
| 2025-10-07 | 198.00 | 199.10 | 197.60 | 198.20 | 195.60 | 224,452 |
| 2025-10-06 | 199.40 | 199.50 | 197.00 | 198.00 | 195.40 | 206,616 |
| 2025-10-03 | 198.40 | 199.90 | 198.10 | 199.00 | 196.39 | 309,058 |
| 2025-10-02 | 201.00 | 201.40 | 197.40 | 197.70 | 195.11 | 529,618 |
| 2025-10-01 | 200.60 | 202.60 | 200.60 | 201.00 | 198.36 | 211,611 |
| 2025-09-30 | 199.90 | 201.80 | 199.20 | 201.20 | 198.56 | 284,473 |
| 2025-09-29 | 201.60 | 202.80 | 199.90 | 200.60 | 197.97 | 295,654 |
| 2025-09-26 | 199.30 | 201.80 | 199.20 | 201.40 | 198.76 | 188,327 |
| 2025-09-25 | 201.20 | 201.80 | 199.20 | 199.20 | 196.59 | 280,551 |
| 2025-09-24 | 201.00 | 202.20 | 200.60 | 201.40 | 198.76 | 232,653 |
| 2025-09-23 | 202.40 | 203.40 | 201.60 | 201.80 | 199.15 | 217,573 |
| 2025-09-22 | 201.20 | 203.20 | 200.40 | 202.40 | 199.74 | 229,156 |
| 2025-09-19 | 204.60 | 205.80 | 197.80 | 201.20 | 198.56 | 868,854 |
| 2025-09-18 | 204.80 | 206.20 | 204.20 | 204.60 | 201.91 | 307,134 |
| 2025-09-17 | 200.00 | 204.00 | 200.00 | 203.60 | 200.93 | 346,463 |
| 2025-09-16 | 202.40 | 203.20 | 200.20 | 200.60 | 197.97 | 297,719 |
| 2025-09-15 | 202.60 | 203.80 | 201.60 | 203.00 | 200.34 | 203,927 |
| 2025-09-12 | 203.00 | 204.20 | 201.40 | 202.60 | 199.94 | 326,586 |
| 2025-09-11 | 201.00 | 205.20 | 201.00 | 203.20 | 200.53 | 961,582 |
| 2025-09-10 | 192.30 | 196.10 | 191.50 | 195.50 | 192.93 | 782,563 |
| 2025-09-09 | 189.40 | 190.20 | 189.00 | 189.10 | 186.62 | 385,391 |
| 2025-09-08 | 188.00 | 188.90 | 187.20 | 188.40 | 185.93 | 211,428 |
| 2025-09-05 | 186.00 | 188.80 | 185.50 | 187.80 | 185.34 | 269,667 |
| 2025-09-04 | 183.90 | 185.90 | 183.90 | 185.90 | 183.46 | 189,983 |
| 2025-09-03 | 183.10 | 184.20 | 182.10 | 184.00 | 181.58 | 253,217 |
| 2025-09-02 | 186.60 | 187.10 | 183.30 | 183.50 | 181.09 | 343,916 |
| 2025-09-01 | 187.10 | 188.60 | 185.60 | 186.90 | 184.45 | 236,832 |
| 2025-08-29 | 185.80 | 187.20 | 185.50 | 186.60 | 184.15 | 328,782 |
| 2025-08-28 | 188.30 | 188.70 | 185.10 | 185.80 | 183.36 | 339,108 |
| 2025-08-27 | 191.50 | 192.00 | 187.80 | 188.20 | 185.73 | 325,407 |
| 2025-08-26 | 192.30 | 192.50 | 189.60 | 191.50 | 188.99 | 366,809 |
| 2025-08-25 | 193.30 | 193.50 | 192.00 | 192.80 | 190.27 | 217,732 |
| 2025-08-22 | 191.90 | 193.80 | 191.90 | 193.30 | 190.76 | 264,522 |
| 2025-08-21 | 193.10 | 193.10 | 191.40 | 192.50 | 189.97 | 211,256 |
| 2025-08-20 | 193.50 | 193.60 | 192.50 | 193.00 | 190.47 | 297,000 |
| 2025-08-19 | 192.00 | 193.80 | 191.60 | 193.50 | 190.96 | 283,320 |
| 2025-08-18 | 193.00 | 193.00 | 189.70 | 190.90 | 188.39 | 380,267 |
| 2025-08-15 | 195.00 | 195.90 | 193.10 | 193.10 | 190.57 | 439,772 |
| 2025-08-14 | 192.90 | 194.50 | 190.40 | 193.50 | 190.96 | 566,583 |
| 2025-08-13 | 188.50 | 192.70 | 185.80 | 192.10 | 189.58 | 985,653 |
| 2025-08-12 | 186.20 | 192.90 | 182.60 | 187.30 | 184.84 | 996,497 |
| 2025-08-11 | 184.40 | 185.20 | 182.90 | 185.20 | 182.77 | 387,050 |
| 2025-08-08 | 185.50 | 186.60 | 182.40 | 184.00 | 181.58 | 289,839 |
| 2025-08-07 | 184.20 | 185.80 | 183.80 | 185.20 | 182.77 | 289,560 |
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.