ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 165.10 | 165.50 | 162.00 | 162.00 | 159.87 | 536,551 |
| 2025-05-07 | 168.90 | 169.00 | 164.30 | 164.50 | 162.34 | 595,268 |
| 2025-05-06 | 169.00 | 170.10 | 166.40 | 168.50 | 166.29 | 683,601 |
| 2025-05-05 | 168.50 | 169.30 | 167.00 | 168.00 | 165.79 | 453,166 |
| 2025-05-02 | 166.10 | 167.90 | 165.40 | 167.90 | 165.70 | 402,439 |
| 2025-05-01 | 165.50 | 166.10 | 164.20 | 165.40 | 163.23 | 238,586 |
| 2025-04-30 | 164.40 | 166.20 | 164.30 | 165.20 | 163.03 | 510,207 |
| 2025-04-29 | 163.90 | 164.70 | 162.80 | 163.10 | 160.96 | 390,528 |
| 2025-04-28 | 162.60 | 163.70 | 162.20 | 163.70 | 161.55 | 402,023 |
| 2025-04-25 | 162.10 | 163.00 | 156.60 | 161.80 | 159.68 | 369,401 |
| 2025-04-24 | 159.20 | 161.50 | 159.10 | 160.70 | 158.59 | 443,764 |
| 2025-04-23 | 158.20 | 161.20 | 157.80 | 160.20 | 158.10 | 522,950 |
| 2025-04-22 | 157.10 | 157.40 | 154.00 | 156.10 | 154.05 | 492,632 |
| 2025-04-16 | 156.30 | 156.80 | 155.00 | 156.40 | 154.35 | 340,692 |
| 2025-04-15 | 152.00 | 156.40 | 152.00 | 156.40 | 154.35 | 491,682 |
| 2025-04-14 | 152.40 | 152.80 | 149.90 | 151.90 | 149.91 | 506,087 |
| 2025-04-11 | 151.70 | 152.90 | 149.10 | 152.30 | 147.24 | 712,329 |
| 2025-04-10 | 152.40 | 154.00 | 149.30 | 149.80 | 144.82 | 669,827 |
| 2025-04-09 | 145.70 | 146.30 | 142.50 | 143.10 | 138.35 | 601,100 |
| 2025-04-08 | 148.00 | 148.60 | 142.80 | 147.10 | 142.21 | 718,502 |
| 2025-04-07 | 131.30 | 149.60 | 131.30 | 145.90 | 141.05 | 867,603 |
| 2025-04-04 | 156.80 | 158.30 | 150.30 | 151.90 | 146.86 | 1,079,658 |
| 2025-04-03 | 157.00 | 158.70 | 156.40 | 158.00 | 152.75 | 344,527 |
| 2025-04-02 | 159.50 | 160.20 | 157.10 | 159.10 | 153.82 | 438,579 |
| 2025-04-01 | 159.80 | 161.20 | 159.10 | 160.10 | 154.78 | 436,288 |
| 2025-03-31 | 160.40 | 160.40 | 157.30 | 158.30 | 153.04 | 636,858 |
| 2025-03-28 | 161.90 | 162.80 | 160.40 | 161.20 | 155.85 | 429,007 |
| 2025-03-27 | 165.70 | 165.70 | 161.80 | 162.10 | 156.72 | 677,243 |
| 2025-03-26 | 164.40 | 165.00 | 162.70 | 164.90 | 159.42 | 449,113 |
| 2025-03-25 | 163.40 | 164.90 | 163.20 | 164.10 | 158.65 | 282,849 |
| 2025-03-24 | 163.60 | 164.60 | 163.30 | 163.40 | 157.97 | 498,743 |
| 2025-03-21 | 164.20 | 164.60 | 162.80 | 163.30 | 157.88 | 625,362 |
| 2025-03-20 | 166.30 | 166.40 | 161.70 | 164.10 | 158.65 | 711,019 |
| 2025-03-19 | 166.90 | 168.10 | 166.60 | 168.00 | 162.42 | 312,623 |
| 2025-03-18 | 167.00 | 168.10 | 166.60 | 167.00 | 161.45 | 530,445 |
| 2025-03-17 | 165.40 | 167.00 | 165.10 | 167.00 | 161.45 | 438,422 |
| 2025-03-14 | 163.30 | 165.80 | 163.30 | 164.90 | 159.42 | 407,074 |
| 2025-03-13 | 162.00 | 163.20 | 161.30 | 163.20 | 157.78 | 299,155 |
| 2025-03-12 | 162.80 | 163.60 | 161.00 | 162.30 | 156.91 | 438,547 |
| 2025-03-11 | 161.90 | 163.80 | 160.80 | 162.90 | 157.49 | 558,379 |
| 2025-03-10 | 160.90 | 163.10 | 160.20 | 161.80 | 156.43 | 493,986 |
| 2025-03-07 | 160.70 | 160.90 | 159.00 | 160.30 | 154.98 | 564,718 |
| 2025-03-06 | 160.60 | 162.10 | 158.80 | 161.70 | 156.33 | 878,301 |
| 2025-03-05 | 162.90 | 165.90 | 159.60 | 160.00 | 154.69 | 1,173,722 |
| 2025-03-04 | 161.30 | 162.20 | 160.60 | 162.20 | 156.81 | 643,617 |
| 2025-03-03 | 160.70 | 163.00 | 160.20 | 162.00 | 156.62 | 705,848 |
| 2025-02-28 | 162.20 | 162.90 | 160.60 | 161.60 | 156.23 | 980,749 |
| 2025-02-27 | 162.00 | 163.20 | 160.90 | 162.00 | 156.62 | 810,730 |
| 2025-02-26 | 163.00 | 165.60 | 162.10 | 162.60 | 157.20 | 1,606,490 |
| 2025-02-25 | 170.90 | 171.30 | 167.90 | 168.70 | 163.10 | 801,026 |
| 2025-02-24 | 169.00 | 171.50 | 168.90 | 170.70 | 165.03 | 905,471 |
| 2025-02-21 | 166.60 | 170.30 | 164.50 | 169.50 | 163.87 | 1,469,320 |
| 2025-02-20 | 154.70 | 164.50 | 152.90 | 163.70 | 158.26 | 3,800,897 |
| 2025-02-19 | 146.70 | 147.80 | 144.90 | 145.20 | 140.38 | 887,160 |
| 2025-02-18 | 147.00 | 148.50 | 146.60 | 146.60 | 141.73 | 924,764 |
| 2025-02-17 | 147.00 | 147.80 | 145.80 | 146.50 | 141.63 | 577,137 |
| 2025-02-14 | 147.00 | 148.80 | 146.70 | 147.80 | 142.89 | 459,481 |
| 2025-02-13 | 147.00 | 147.60 | 145.80 | 146.80 | 141.92 | 733,062 |
| 2025-02-12 | 145.70 | 147.10 | 145.00 | 145.80 | 140.96 | 516,261 |
| 2025-02-11 | 143.50 | 145.50 | 143.40 | 145.50 | 140.67 | 525,046 |
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.