ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 123.75 | 125.10 | 123.75 | 123.75 | 119.63 | 429,089 |
| 2024-08-29 | 123.40 | 124.40 | 123.40 | 123.65 | 119.54 | 8,874 |
| 2024-08-28 | 123.85 | 123.85 | 123.00 | 123.85 | 119.73 | 13,465 |
| 2024-08-27 | 124.30 | 125.80 | 124.00 | 124.30 | 120.17 | 76,632 |
| 2024-08-23 | 122.10 | 124.20 | 122.10 | 124.20 | 120.07 | 14,241 |
| 2024-08-22 | 121.10 | 122.80 | 120.80 | 121.70 | 117.65 | 16,940 |
| 2024-08-21 | 121.80 | 122.50 | 121.30 | 122.05 | 117.99 | 6,720 |
| 2024-08-20 | 124.00 | 124.10 | 121.80 | 122.15 | 118.09 | 26,852 |
| 2024-08-19 | 122.90 | 124.10 | 122.90 | 124.00 | 119.88 | 15,574 |
| 2024-08-16 | 122.55 | 123.50 | 121.00 | 122.55 | 118.47 | 61,257 |
| 2024-08-15 | 125.10 | 125.10 | 122.05 | 122.05 | 117.99 | 43,179 |
| 2024-08-14 | 125.90 | 128.10 | 125.20 | 128.00 | 123.74 | 17,623 |
| 2024-08-13 | 126.30 | 126.30 | 122.80 | 125.30 | 121.13 | 21,769 |
| 2024-08-12 | 125.30 | 126.90 | 125.20 | 125.20 | 121.04 | 6,746 |
| 2024-08-09 | 125.10 | 126.50 | 125.10 | 125.50 | 121.33 | 8,302 |
| 2024-08-08 | 123.05 | 123.60 | 120.90 | 122.95 | 118.86 | 10,790 |
| 2024-08-07 | 123.45 | 125.10 | 122.40 | 123.45 | 119.34 | 18,149 |
| 2024-08-06 | 121.80 | 123.80 | 120.60 | 122.55 | 118.47 | 51,147 |
| 2024-08-05 | 119.35 | 121.10 | 118.00 | 120.30 | 116.30 | 42,300 |
| 2024-08-02 | 123.05 | 123.70 | 120.90 | 122.25 | 118.18 | 15,646 |
| 2024-08-01 | 126.05 | 127.10 | 123.80 | 124.70 | 120.55 | 15,008 |
| 2024-07-31 | 126.75 | 128.60 | 126.10 | 127.35 | 123.11 | 7,099 |
| 2024-07-30 | 125.00 | 126.50 | 125.00 | 125.00 | 120.84 | 6,484 |
| 2024-07-29 | 125.70 | 125.90 | 123.00 | 124.00 | 119.88 | 13,213 |
| 2024-07-26 | 123.45 | 125.60 | 123.45 | 123.45 | 119.34 | 8,132 |
| 2024-07-25 | 122.85 | 123.60 | 122.10 | 122.85 | 118.76 | 4,454 |
| 2024-07-24 | 125.50 | 126.20 | 124.60 | 125.50 | 121.33 | 67,797 |
| 2024-07-23 | 125.00 | 127.70 | 125.00 | 125.00 | 120.84 | 9,905 |
| 2024-07-22 | 124.30 | 126.20 | 124.00 | 126.05 | 121.86 | 1,322,649 |
| 2024-07-19 | 124.90 | 124.90 | 123.50 | 124.90 | 120.75 | 22,929 |
| 2024-07-18 | 122.25 | 125.10 | 121.80 | 124.00 | 119.88 | 14,848 |
| 2024-07-17 | 120.20 | 122.70 | 120.10 | 121.60 | 117.56 | 21,893 |
| 2024-07-16 | 120.20 | 120.90 | 119.70 | 120.10 | 116.11 | 6,802 |
| 2024-07-15 | 122.00 | 122.00 | 120.40 | 120.40 | 116.40 | 6,901 |
| 2024-07-12 | 121.90 | 123.30 | 121.70 | 121.90 | 117.85 | 9,087 |
| 2024-07-11 | 122.15 | 122.90 | 121.60 | 122.15 | 118.09 | 3,780 |
| 2024-07-10 | 122.25 | 122.90 | 121.30 | 122.35 | 118.28 | 7,314 |
| 2024-07-09 | 122.75 | 122.75 | 121.50 | 122.75 | 118.67 | 19,668 |
| 2024-07-08 | 122.05 | 124.10 | 121.70 | 123.75 | 119.63 | 39,462 |
| 2024-07-05 | 122.35 | 123.50 | 121.10 | 122.35 | 118.28 | 6,150 |
| 2024-07-04 | 121.20 | 123.30 | 121.20 | 122.05 | 117.99 | 11,383 |
| 2024-07-03 | 119.25 | 120.80 | 118.00 | 119.25 | 115.28 | 130,832 |
| 2024-07-02 | 119.70 | 119.70 | 117.50 | 118.85 | 114.90 | 82,639 |
| 2024-07-01 | 122.05 | 123.60 | 120.60 | 121.70 | 117.65 | 12,207 |
| 2024-06-28 | 120.90 | 121.60 | 119.30 | 120.90 | 116.88 | 13,133 |
| 2024-06-27 | 121.90 | 122.00 | 120.70 | 121.90 | 117.85 | 12,492 |
| 2024-06-26 | 125.90 | 126.40 | 121.20 | 122.25 | 118.18 | 113,587 |
| 2024-06-25 | 128.60 | 129.40 | 124.70 | 124.90 | 120.75 | 17,910 |
| 2024-06-24 | 127.85 | 129.20 | 127.30 | 127.85 | 123.60 | 10,844 |
| 2024-06-21 | 129.50 | 130.70 | 126.10 | 127.45 | 123.21 | 11,998 |
| 2024-06-20 | 128.40 | 130.10 | 127.90 | 128.40 | 124.13 | 80,778 |
| 2024-06-19 | 128.80 | 129.80 | 128.10 | 128.80 | 124.52 | 8,713 |
| 2024-06-18 | 128.20 | 128.70 | 127.00 | 128.20 | 123.94 | 10,952 |
| 2024-06-17 | 126.05 | 128.10 | 125.70 | 127.85 | 123.60 | 180,735 |
| 2024-06-14 | 128.50 | 128.50 | 124.90 | 124.90 | 120.75 | 12,436 |
| 2024-06-13 | 132.40 | 132.40 | 128.20 | 128.70 | 124.42 | 3,575 |
| 2024-06-12 | 130.00 | 133.00 | 130.00 | 133.00 | 128.58 | 14,469 |
| 2024-06-11 | 131.15 | 131.50 | 129.10 | 130.65 | 126.30 | 34,825 |
| 2024-06-10 | 131.85 | 131.90 | 130.50 | 131.85 | 127.47 | 14,712 |
| 2024-06-07 | 134.25 | 135.00 | 132.00 | 132.30 | 127.90 | 19,335 |
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.