ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 136.10 | 136.30 | 133.70 | 133.80 | 129.36 | 617,408 |
| 2024-11-11 | 134.80 | 137.20 | 134.80 | 136.70 | 132.16 | 362,512 |
| 2024-11-08 | 134.40 | 135.20 | 133.20 | 134.20 | 129.74 | 335,891 |
| 2024-11-07 | 135.30 | 136.50 | 134.40 | 134.40 | 129.94 | 422,286 |
| 2024-11-06 | 132.30 | 135.20 | 132.30 | 134.30 | 129.84 | 636,887 |
| 2024-11-05 | 133.00 | 133.00 | 128.90 | 132.60 | 128.20 | 870,281 |
| 2024-11-04 | 133.30 | 134.90 | 132.60 | 134.90 | 130.42 | 477,904 |
| 2024-11-01 | 131.70 | 133.40 | 130.70 | 133.40 | 128.97 | 221,198 |
| 2024-10-31 | 132.00 | 132.00 | 130.40 | 131.70 | 127.33 | 318,826 |
| 2024-10-30 | 133.40 | 134.20 | 130.60 | 131.50 | 127.13 | 325,560 |
| 2024-10-29 | 133.60 | 134.20 | 132.40 | 133.50 | 129.07 | 452,119 |
| 2024-10-28 | 134.40 | 135.90 | 132.70 | 133.70 | 129.26 | 252,854 |
| 2024-10-25 | 135.10 | 135.90 | 134.30 | 134.30 | 129.84 | 247,061 |
| 2024-10-24 | 136.00 | 136.70 | 135.70 | 135.70 | 131.19 | 265,823 |
| 2024-10-23 | 137.50 | 138.20 | 135.90 | 136.20 | 131.68 | 266,432 |
| 2024-10-22 | 138.10 | 139.00 | 136.80 | 137.70 | 133.13 | 351,259 |
| 2024-10-21 | 138.00 | 139.00 | 137.50 | 138.10 | 133.51 | 393,717 |
| 2024-10-18 | 138.40 | 140.40 | 138.40 | 138.50 | 133.90 | 493,507 |
| 2024-10-17 | 135.90 | 138.70 | 135.60 | 138.40 | 133.80 | 612,889 |
| 2024-10-16 | 133.60 | 135.90 | 133.60 | 135.90 | 131.39 | 285,759 |
| 2024-10-15 | 133.40 | 134.80 | 132.30 | 134.80 | 130.32 | 264,027 |
| 2024-10-14 | 131.80 | 133.50 | 131.50 | 133.50 | 129.07 | 199,076 |
| 2024-10-11 | 132.10 | 133.00 | 131.80 | 132.00 | 127.62 | 243,706 |
| 2024-10-10 | 133.40 | 134.20 | 132.10 | 132.10 | 127.71 | 226,604 |
| 2024-10-09 | 133.00 | 134.60 | 132.90 | 134.40 | 129.94 | 382,505 |
| 2024-10-08 | 132.10 | 133.20 | 131.50 | 132.50 | 128.10 | 264,651 |
| 2024-10-07 | 133.40 | 134.00 | 132.00 | 132.50 | 128.10 | 248,908 |
| 2024-10-04 | 130.90 | 133.80 | 130.90 | 133.40 | 128.97 | 275,390 |
| 2024-10-03 | 131.50 | 132.50 | 130.70 | 130.80 | 126.46 | 196,798 |
| 2024-10-02 | 131.30 | 132.20 | 130.90 | 131.30 | 126.94 | 356,302 |
| 2024-10-01 | 133.90 | 134.90 | 131.40 | 131.40 | 127.04 | 294,115 |
| 2024-09-30 | 136.10 | 136.30 | 133.20 | 133.90 | 129.45 | 504,729 |
| 2024-09-27 | 135.50 | 136.60 | 133.60 | 136.60 | 132.06 | 624,958 |
| 2024-09-26 | 133.60 | 135.50 | 133.60 | 135.50 | 131.00 | 444,754 |
| 2024-09-25 | 131.60 | 133.00 | 131.30 | 132.50 | 128.10 | 207,728 |
| 2024-09-24 | 132.50 | 133.60 | 131.70 | 132.00 | 127.62 | 433,001 |
| 2024-09-23 | 133.00 | 133.10 | 130.70 | 131.80 | 127.42 | 319,186 |
| 2024-09-20 | 135.00 | 135.40 | 132.70 | 132.90 | 128.49 | 614,056 |
| 2024-09-19 | 136.00 | 136.50 | 134.30 | 134.80 | 130.32 | 437,113 |
| 2024-09-18 | 130.90 | 136.70 | 130.50 | 134.90 | 130.42 | 1,858,794 |
| 2024-09-17 | 128.40 | 130.80 | 128.20 | 130.50 | 126.17 | 610,593 |
| 2024-09-16 | 128.30 | 129.40 | 127.90 | 128.00 | 123.75 | 289,651 |
| 2024-09-13 | 126.90 | 128.60 | 126.80 | 128.40 | 124.14 | 409,287 |
| 2024-09-12 | 126.40 | 127.10 | 126.00 | 126.50 | 122.30 | 443,498 |
| 2024-09-11 | 127.00 | 127.60 | 124.20 | 124.90 | 120.75 | 531,544 |
| 2024-09-10 | 127.10 | 128.60 | 125.80 | 126.30 | 122.11 | 333,594 |
| 2024-09-09 | 128.50 | 130.10 | 126.90 | 127.30 | 123.07 | 668,838 |
| 2024-09-06 | 129.00 | 129.40 | 126.60 | 128.20 | 123.94 | 919,878 |
| 2024-09-05 | 124.20 | 129.40 | 123.90 | 129.00 | 124.72 | 917,287 |
| 2024-09-04 | 123.00 | 124.60 | 122.80 | 124.30 | 120.17 | 561,717 |
| 2024-09-03 | 124.40 | 125.60 | 123.20 | 123.20 | 119.11 | 544,236 |
| 2024-09-02 | 124.20 | 125.10 | 123.40 | 124.60 | 120.46 | 361,315 |
| 2024-08-30 | 123.80 | 125.30 | 123.60 | 124.70 | 120.56 | 672,715 |
| 2024-08-29 | 123.10 | 124.50 | 122.90 | 123.90 | 119.78 | 381,459 |
| 2024-08-28 | 124.40 | 124.60 | 122.90 | 123.60 | 119.49 | 339,143 |
| 2024-08-27 | 124.30 | 126.00 | 123.80 | 124.50 | 120.37 | 487,045 |
| 2024-08-26 | 124.00 | 124.60 | 123.20 | 124.30 | 120.17 | 294,855 |
| 2024-08-23 | 121.60 | 124.30 | 121.60 | 124.20 | 120.08 | 393,328 |
| 2024-08-22 | 121.20 | 122.90 | 120.80 | 122.30 | 118.24 | 421,402 |
| 2024-08-21 | 121.90 | 122.40 | 121.20 | 121.30 | 117.27 | 447,594 |
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.