ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 186.10 | 187.00 | 184.20 | 184.40 | 181.98 | 406,360 |
| 2025-08-05 | 188.00 | 188.00 | 185.50 | 186.00 | 183.56 | 291,850 |
| 2025-08-04 | 186.50 | 187.90 | 185.50 | 186.50 | 184.05 | 287,132 |
| 2025-08-01 | 186.90 | 187.70 | 185.30 | 186.00 | 183.56 | 320,947 |
| 2025-07-31 | 188.30 | 189.60 | 188.20 | 188.40 | 185.93 | 314,227 |
| 2025-07-30 | 189.80 | 189.90 | 187.80 | 188.20 | 185.73 | 217,331 |
| 2025-07-29 | 189.20 | 190.10 | 188.60 | 189.50 | 187.01 | 394,578 |
| 2025-07-28 | 190.90 | 191.20 | 187.90 | 188.80 | 186.32 | 363,858 |
| 2025-07-25 | 190.50 | 190.80 | 189.30 | 190.20 | 187.70 | 181,891 |
| 2025-07-24 | 189.80 | 190.90 | 188.90 | 190.60 | 188.10 | 367,222 |
| 2025-07-23 | 187.60 | 188.60 | 187.30 | 188.60 | 186.12 | 273,636 |
| 2025-07-22 | 187.10 | 187.60 | 185.80 | 186.90 | 184.45 | 285,341 |
| 2025-07-21 | 187.90 | 189.00 | 186.30 | 187.20 | 184.74 | 239,684 |
| 2025-07-18 | 187.10 | 187.90 | 185.80 | 187.90 | 185.43 | 310,870 |
| 2025-07-17 | 186.80 | 187.80 | 185.90 | 186.50 | 184.05 | 411,343 |
| 2025-07-16 | 184.30 | 185.40 | 183.10 | 183.10 | 180.70 | 221,941 |
| 2025-07-15 | 184.80 | 185.30 | 184.10 | 184.10 | 181.68 | 259,891 |
| 2025-07-14 | 185.00 | 185.10 | 183.20 | 184.80 | 182.37 | 226,265 |
| 2025-07-11 | 186.60 | 187.90 | 185.10 | 185.70 | 183.26 | 315,731 |
| 2025-07-10 | 185.50 | 186.50 | 185.10 | 186.20 | 183.76 | 344,895 |
| 2025-07-09 | 184.80 | 185.80 | 184.10 | 184.60 | 182.18 | 287,313 |
| 2025-07-08 | 183.80 | 185.00 | 183.50 | 184.60 | 182.18 | 575,644 |
| 2025-07-07 | 179.90 | 184.70 | 179.90 | 183.50 | 181.09 | 741,739 |
| 2025-07-04 | 178.60 | 179.60 | 178.00 | 179.50 | 177.14 | 234,503 |
| 2025-07-03 | 178.00 | 178.70 | 177.00 | 178.50 | 176.16 | 409,985 |
| 2025-07-02 | 180.00 | 180.50 | 176.60 | 177.10 | 174.78 | 496,165 |
| 2025-07-01 | 177.50 | 179.00 | 176.00 | 179.00 | 176.65 | 359,758 |
| 2025-06-30 | 178.00 | 178.30 | 175.70 | 176.60 | 174.28 | 568,372 |
| 2025-06-27 | 176.00 | 177.30 | 176.00 | 177.30 | 174.97 | 373,563 |
| 2025-06-26 | 173.20 | 176.20 | 172.90 | 175.70 | 173.39 | 252,587 |
| 2025-06-25 | 171.90 | 173.70 | 171.90 | 173.10 | 170.83 | 279,741 |
| 2025-06-24 | 174.50 | 174.50 | 172.70 | 172.80 | 170.53 | 426,521 |
| 2025-06-23 | 171.90 | 172.80 | 171.30 | 172.40 | 170.14 | 461,325 |
| 2025-06-20 | 171.10 | 173.90 | 171.10 | 172.60 | 170.33 | 619,677 |
| 2025-06-19 | 172.50 | 173.80 | 171.10 | 171.20 | 168.95 | 230,863 |
| 2025-06-18 | 172.90 | 174.30 | 172.10 | 172.90 | 170.63 | 489,294 |
| 2025-06-17 | 176.40 | 176.40 | 172.60 | 173.50 | 171.22 | 507,682 |
| 2025-06-16 | 172.40 | 177.00 | 172.40 | 176.80 | 174.48 | 395,423 |
| 2025-06-13 | 174.40 | 175.10 | 172.90 | 174.60 | 172.31 | 369,806 |
| 2025-06-12 | 175.70 | 177.80 | 175.00 | 175.60 | 173.30 | 489,842 |
| 2025-06-11 | 175.40 | 175.90 | 174.70 | 175.10 | 172.80 | 297,941 |
| 2025-06-10 | 175.70 | 176.80 | 175.20 | 175.30 | 173.00 | 452,528 |
| 2025-06-06 | 174.30 | 176.00 | 173.70 | 175.80 | 173.49 | 246,173 |
| 2025-06-04 | 173.50 | 174.90 | 172.80 | 174.30 | 172.01 | 365,959 |
| 2025-06-03 | 175.00 | 175.70 | 173.10 | 173.60 | 171.32 | 333,726 |
| 2025-06-02 | 176.00 | 176.90 | 173.20 | 174.70 | 172.41 | 525,151 |
| 2025-05-28 | 177.60 | 178.00 | 176.00 | 176.50 | 174.18 | 468,845 |
| 2025-05-27 | 178.00 | 178.00 | 176.80 | 177.30 | 174.97 | 430,685 |
| 2025-05-26 | 176.40 | 179.80 | 176.30 | 178.00 | 175.66 | 328,644 |
| 2025-05-23 | 176.00 | 177.00 | 171.50 | 175.50 | 173.20 | 494,935 |
| 2025-05-22 | 173.90 | 177.30 | 173.70 | 176.50 | 174.18 | 1,086,678 |
| 2025-05-21 | 168.60 | 173.90 | 168.10 | 173.90 | 171.62 | 3,367,197 |
| 2025-05-20 | 167.40 | 169.10 | 167.00 | 168.50 | 166.29 | 828,041 |
| 2025-05-19 | 166.70 | 167.40 | 166.30 | 166.60 | 164.41 | 863,394 |
| 2025-05-16 | 166.40 | 167.10 | 165.10 | 166.00 | 163.82 | 335,172 |
| 2025-05-15 | 164.50 | 166.50 | 163.60 | 165.40 | 163.23 | 458,875 |
| 2025-05-14 | 164.80 | 166.00 | 164.00 | 164.00 | 161.85 | 461,687 |
| 2025-05-13 | 163.60 | 165.90 | 163.20 | 163.90 | 161.75 | 451,159 |
| 2025-05-12 | 162.30 | 164.60 | 162.00 | 163.10 | 160.96 | 711,295 |
| 2025-05-09 | 163.60 | 165.80 | 161.30 | 161.30 | 159.18 | 399,275 |
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.