ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 143.40 | 144.00 | 142.40 | 143.30 | 138.54 | 280,454 |
| 2025-02-07 | 142.00 | 143.60 | 142.00 | 142.80 | 138.06 | 579,441 |
| 2025-02-06 | 137.50 | 142.20 | 137.50 | 141.70 | 136.99 | 614,588 |
| 2025-02-05 | 137.40 | 138.20 | 136.70 | 137.40 | 132.84 | 402,968 |
| 2025-02-04 | 138.00 | 138.70 | 135.50 | 137.20 | 132.64 | 491,827 |
| 2025-02-03 | 133.90 | 138.30 | 132.90 | 138.00 | 133.42 | 560,198 |
| 2025-01-31 | 135.70 | 136.20 | 134.70 | 136.00 | 131.48 | 462,677 |
| 2025-01-30 | 134.70 | 135.70 | 134.40 | 135.30 | 130.81 | 418,957 |
| 2025-01-29 | 136.80 | 137.20 | 133.90 | 134.40 | 129.94 | 649,136 |
| 2025-01-28 | 135.00 | 137.40 | 134.60 | 136.50 | 131.97 | 578,375 |
| 2025-01-27 | 132.80 | 135.60 | 132.70 | 135.20 | 130.71 | 687,137 |
| 2025-01-24 | 133.20 | 134.70 | 132.00 | 133.00 | 128.58 | 621,252 |
| 2025-01-23 | 130.40 | 134.10 | 130.40 | 132.60 | 128.20 | 778,109 |
| 2025-01-22 | 130.10 | 132.20 | 129.90 | 130.00 | 125.68 | 447,369 |
| 2025-01-21 | 128.50 | 130.00 | 127.20 | 130.00 | 125.68 | 536,420 |
| 2025-01-20 | 126.40 | 128.60 | 126.10 | 128.50 | 124.23 | 260,062 |
| 2025-01-17 | 125.00 | 126.90 | 124.90 | 126.60 | 122.40 | 436,192 |
| 2025-01-16 | 125.40 | 127.40 | 124.10 | 124.50 | 120.37 | 663,536 |
| 2025-01-15 | 129.50 | 131.40 | 127.80 | 129.20 | 124.91 | 720,446 |
| 2025-01-14 | 130.90 | 133.30 | 128.80 | 129.20 | 124.91 | 718,375 |
| 2025-01-13 | 128.20 | 131.50 | 127.40 | 130.40 | 126.07 | 453,841 |
| 2025-01-10 | 126.20 | 129.00 | 126.20 | 129.00 | 124.72 | 707,540 |
| 2025-01-09 | 123.90 | 126.80 | 121.00 | 125.80 | 121.62 | 1,005,746 |
| 2025-01-08 | 130.40 | 130.50 | 127.70 | 128.20 | 123.94 | 353,036 |
| 2025-01-07 | 133.40 | 133.50 | 128.40 | 130.30 | 125.97 | 477,864 |
| 2025-01-06 | 133.10 | 133.70 | 131.90 | 133.40 | 128.97 | 327,268 |
| 2025-01-03 | 132.70 | 133.80 | 132.00 | 133.20 | 128.78 | 292,674 |
| 2025-01-02 | 132.30 | 134.60 | 132.30 | 133.20 | 128.78 | 232,352 |
| 2024-12-30 | 131.90 | 132.60 | 131.30 | 131.30 | 126.94 | 213,165 |
| 2024-12-27 | 130.00 | 133.00 | 130.00 | 132.40 | 128.00 | 238,360 |
| 2024-12-23 | 128.30 | 130.70 | 128.30 | 129.70 | 125.39 | 261,857 |
| 2024-12-20 | 129.90 | 129.90 | 127.70 | 128.90 | 124.62 | 708,374 |
| 2024-12-19 | 128.30 | 130.40 | 127.40 | 129.90 | 125.59 | 227,121 |
| 2024-12-18 | 129.10 | 132.50 | 129.10 | 129.70 | 125.39 | 505,025 |
| 2024-12-17 | 127.70 | 130.10 | 127.50 | 129.50 | 125.20 | 646,327 |
| 2024-12-16 | 132.40 | 132.70 | 126.20 | 128.50 | 124.23 | 680,546 |
| 2024-12-13 | 130.60 | 133.10 | 130.60 | 132.70 | 128.29 | 335,082 |
| 2024-12-12 | 131.20 | 131.80 | 129.40 | 130.70 | 126.36 | 230,983 |
| 2024-12-11 | 130.60 | 131.90 | 129.90 | 131.30 | 126.94 | 257,850 |
| 2024-12-10 | 131.00 | 131.50 | 130.30 | 130.90 | 126.55 | 288,954 |
| 2024-12-09 | 130.80 | 131.80 | 130.60 | 131.10 | 126.75 | 295,807 |
| 2024-12-06 | 129.50 | 130.70 | 129.50 | 130.50 | 126.17 | 211,600 |
| 2024-12-05 | 128.10 | 130.20 | 128.10 | 129.70 | 125.39 | 219,186 |
| 2024-12-04 | 129.40 | 129.70 | 128.10 | 128.60 | 124.33 | 344,370 |
| 2024-12-03 | 129.50 | 130.50 | 128.20 | 128.50 | 124.23 | 257,383 |
| 2024-12-02 | 127.60 | 129.80 | 127.60 | 129.00 | 124.72 | 365,005 |
| 2024-11-29 | 128.70 | 129.40 | 127.30 | 128.00 | 123.75 | 399,305 |
| 2024-11-28 | 128.90 | 129.60 | 127.70 | 128.70 | 124.43 | 363,282 |
| 2024-11-27 | 127.20 | 128.80 | 126.40 | 128.80 | 124.52 | 520,963 |
| 2024-11-26 | 128.10 | 128.20 | 126.00 | 127.50 | 123.27 | 465,035 |
| 2024-11-25 | 127.30 | 128.90 | 127.10 | 127.80 | 123.56 | 667,915 |
| 2024-11-22 | 126.40 | 127.60 | 125.40 | 127.00 | 122.78 | 395,455 |
| 2024-11-21 | 126.90 | 127.00 | 123.80 | 126.20 | 122.01 | 539,587 |
| 2024-11-20 | 129.20 | 129.50 | 127.10 | 127.30 | 123.07 | 396,589 |
| 2024-11-19 | 133.70 | 134.10 | 126.20 | 128.70 | 124.43 | 726,129 |
| 2024-11-18 | 133.50 | 134.00 | 132.70 | 133.60 | 129.16 | 234,883 |
| 2024-11-15 | 132.50 | 134.90 | 132.10 | 133.50 | 129.07 | 447,661 |
| 2024-11-14 | 133.30 | 134.20 | 132.60 | 133.40 | 128.97 | 379,652 |
| 2024-11-13 | 133.40 | 134.70 | 131.80 | 132.00 | 127.62 | 672,947 |
| 2024-11-12 | 136.10 | 136.30 | 133.70 | 133.80 | 129.36 | 617,408 |
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.