ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 133.10 | 134.60 | 132.40 | 132.80 | 128.38 | 14,996 |
| 2024-06-05 | 131.85 | 131.85 | 131.85 | 131.85 | 127.47 | 0 |
| 2024-06-04 | 135.75 | 136.70 | 131.85 | 131.85 | 127.47 | 14,122 |
| 2024-06-03 | 134.05 | 136.20 | 133.70 | 136.10 | 131.57 | 16,724 |
| 2024-05-31 | 132.10 | 133.90 | 132.10 | 132.10 | 127.71 | 24,618 |
| 2024-05-30 | 131.10 | 133.20 | 131.10 | 133.20 | 128.77 | 14,422 |
| 2024-05-29 | 132.80 | 132.90 | 131.00 | 132.80 | 128.38 | 11,986 |
| 2024-05-28 | 133.00 | 134.30 | 132.60 | 133.00 | 128.58 | 236,215 |
| 2024-05-24 | 128.70 | 130.70 | 128.70 | 130.15 | 125.82 | 6,469 |
| 2024-05-23 | 127.35 | 129.80 | 126.50 | 129.10 | 124.81 | 10,955 |
| 2024-05-22 | 129.90 | 130.10 | 127.30 | 128.10 | 123.84 | 8,435 |
| 2024-05-21 | 131.20 | 131.20 | 129.40 | 129.70 | 125.39 | 24,820 |
| 2024-05-20 | 130.75 | 130.75 | 130.75 | 130.75 | 126.40 | 0 |
| 2024-05-17 | 130.75 | 131.90 | 130.50 | 130.75 | 126.40 | 24,297 |
| 2024-05-16 | 128.90 | 131.80 | 128.80 | 130.65 | 126.30 | 47,153 |
| 2024-05-15 | 128.00 | 129.60 | 127.90 | 128.00 | 123.74 | 36,322 |
| 2024-05-14 | 126.60 | 128.00 | 126.60 | 127.75 | 123.50 | 14,531 |
| 2024-05-13 | 125.70 | 126.50 | 125.10 | 125.90 | 121.71 | 14,428 |
| 2024-05-10 | 122.85 | 122.85 | 122.85 | 122.85 | 118.76 | 0 |
| 2024-05-09 | 122.85 | 122.85 | 122.85 | 122.85 | 118.76 | 0 |
| 2024-05-08 | 122.85 | 124.10 | 122.85 | 122.85 | 118.76 | 62,646 |
| 2024-05-07 | 124.50 | 124.50 | 122.50 | 122.95 | 118.86 | 15,923 |
| 2024-05-03 | 123.35 | 124.10 | 122.20 | 123.15 | 119.05 | 8,594 |
| 2024-05-02 | 128.20 | 128.20 | 120.90 | 122.55 | 118.47 | 35,003 |
| 2024-05-01 | 130.05 | 130.90 | 127.00 | 128.10 | 123.84 | 7,158 |
| 2024-04-30 | 131.25 | 132.40 | 131.00 | 131.25 | 126.89 | 20,117 |
| 2024-04-29 | 130.85 | 132.00 | 129.80 | 131.15 | 126.79 | 10,954 |
| 2024-04-26 | 127.55 | 131.70 | 127.10 | 131.35 | 126.98 | 90,354 |
| 2024-04-25 | 130.75 | 131.30 | 126.30 | 126.75 | 122.53 | 289,806 |
| 2024-04-24 | 130.45 | 131.20 | 130.00 | 130.45 | 126.11 | 70,323 |
| 2024-04-23 | 128.80 | 130.55 | 128.20 | 130.55 | 126.21 | 148,815 |
| 2024-04-22 | 128.10 | 129.10 | 128.06 | 128.10 | 123.84 | 1,305,182 |
| 2024-04-19 | 125.10 | 127.90 | 125.10 | 126.85 | 122.63 | 21,355 |
| 2024-04-18 | 126.30 | 126.30 | 124.70 | 124.70 | 120.55 | 81,851 |
| 2024-04-17 | 125.30 | 126.70 | 124.90 | 125.30 | 121.13 | 57,923 |
| 2024-04-16 | 126.50 | 126.50 | 124.20 | 124.90 | 120.75 | 41,170 |
| 2024-04-15 | 127.35 | 130.60 | 126.70 | 128.70 | 124.42 | 185,009 |
| 2024-04-12 | 122.07 | 123.70 | 122.07 | 123.45 | 119.34 | 37,304 |
| 2024-04-11 | 124.30 | 125.60 | 123.60 | 125.10 | 118.72 | 118,732 |
| 2024-04-10 | 124.60 | 126.00 | 123.60 | 125.00 | 118.62 | 99,823 |
| 2024-04-09 | 124.70 | 126.00 | 124.39 | 125.20 | 118.81 | 65,333 |
| 2024-04-08 | 123.30 | 124.20 | 123.30 | 123.75 | 117.43 | 366,447 |
| 2024-04-05 | 123.15 | 123.30 | 121.10 | 121.40 | 115.20 | 124,843 |
| 2024-04-04 | 124.80 | 125.10 | 123.25 | 123.25 | 116.96 | 40,703 |
| 2024-04-03 | 125.10 | 125.20 | 123.60 | 125.10 | 118.72 | 41,493 |
| 2024-04-02 | 125.60 | 126.90 | 125.00 | 126.05 | 119.62 | 1,638,264 |
| 2024-03-28 | 124.80 | 124.80 | 124.80 | 124.80 | 118.43 | 0 |
| 2024-03-27 | 124.80 | 125.86 | 124.80 | 124.80 | 118.43 | 50,005 |
| 2024-03-26 | 123.68 | 125.95 | 123.35 | 125.93 | 119.50 | 133,518 |
| 2024-03-25 | 124.40 | 124.85 | 123.40 | 124.45 | 118.10 | 411,512 |
| 2024-03-22 | 123.58 | 124.80 | 123.58 | 123.58 | 117.27 | 54,135 |
| 2024-03-21 | 124.45 | 124.85 | 122.90 | 122.90 | 116.63 | 48,351 |
| 2024-03-20 | 123.83 | 124.50 | 123.45 | 123.83 | 117.51 | 52,924 |
| 2024-03-19 | 122.90 | 124.80 | 122.55 | 124.70 | 118.34 | 326,769 |
| 2024-03-18 | 122.05 | 123.60 | 122.05 | 122.05 | 115.82 | 41,483 |
| 2024-03-15 | 122.00 | 122.55 | 121.99 | 122.00 | 115.77 | 254,410 |
| 2024-03-14 | 121.48 | 122.45 | 121.25 | 121.48 | 115.28 | 61,261 |
| 2024-03-13 | 122.90 | 122.90 | 121.15 | 121.18 | 114.99 | 88,051 |
| 2024-03-12 | 122.30 | 123.35 | 121.80 | 122.55 | 116.30 | 698,167 |
| 2024-03-11 | 122.60 | 122.60 | 121.70 | 122.60 | 116.34 | 1,382,077 |
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.