ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 122.60 | 122.60 | 121.70 | 122.60 | 116.34 | 1,382,077 |
| 2024-03-08 | 122.85 | 123.30 | 122.00 | 122.85 | 116.58 | 188,341 |
| 2024-03-07 | 121.63 | 123.70 | 121.50 | 123.38 | 117.08 | 429,090 |
| 2024-03-06 | 121.93 | 122.30 | 121.65 | 121.93 | 115.70 | 19,843 |
| 2024-03-05 | 123.73 | 123.82 | 120.95 | 121.88 | 115.66 | 16,055 |
| 2024-03-04 | 122.95 | 124.25 | 122.75 | 122.95 | 116.68 | 359,842 |
| 2024-03-01 | 123.63 | 124.55 | 122.40 | 123.63 | 117.32 | 97,701 |
| 2024-02-29 | 125.90 | 125.90 | 122.45 | 124.40 | 118.05 | 272,805 |
| 2024-02-28 | 128.05 | 128.30 | 125.60 | 126.15 | 119.71 | 889,968 |
| 2024-02-27 | 125.28 | 128.40 | 124.80 | 127.08 | 120.59 | 87,387 |
| 2024-02-26 | 123.70 | 126.45 | 123.70 | 126.05 | 119.62 | 48,428 |
| 2024-02-23 | 127.80 | 127.80 | 123.75 | 124.25 | 117.91 | 99,356 |
| 2024-02-22 | 133.50 | 133.50 | 122.95 | 128.65 | 122.08 | 451,023 |
| 2024-02-21 | 135.75 | 138.45 | 135.75 | 137.53 | 130.51 | 65,371 |
| 2024-02-20 | 137.33 | 137.55 | 135.70 | 137.33 | 130.32 | 68,455 |
| 2024-02-19 | 134.61 | 137.20 | 134.61 | 136.65 | 129.68 | 60,065 |
| 2024-02-16 | 133.58 | 134.90 | 133.50 | 134.05 | 127.21 | 23,391 |
| 2024-02-15 | 131.33 | 133.41 | 131.33 | 131.33 | 124.62 | 377,746 |
| 2024-02-14 | 130.35 | 131.00 | 129.85 | 130.35 | 123.70 | 191,176 |
| 2024-02-13 | 130.75 | 130.80 | 128.75 | 128.80 | 122.23 | 18,311 |
| 2024-02-12 | 130.95 | 132.15 | 130.55 | 130.90 | 124.22 | 19,200 |
| 2024-02-09 | 131.68 | 132.15 | 130.35 | 131.88 | 125.15 | 14,279 |
| 2024-02-08 | 129.73 | 131.47 | 129.60 | 131.13 | 124.43 | 31,102 |
| 2024-02-07 | 129.43 | 130.95 | 129.15 | 130.95 | 124.27 | 40,037 |
| 2024-02-06 | 129.68 | 130.35 | 128.40 | 130.15 | 123.51 | 19,056 |
| 2024-02-05 | 130.20 | 130.60 | 128.89 | 130.50 | 123.84 | 24,114 |
| 2024-02-02 | 130.45 | 131.50 | 130.25 | 130.90 | 124.22 | 262,791 |
| 2024-02-01 | 130.90 | 131.15 | 129.10 | 129.88 | 123.25 | 32,357 |
| 2024-01-31 | 131.88 | 132.75 | 131.00 | 131.18 | 124.48 | 36,834 |
| 2024-01-30 | 132.25 | 132.65 | 130.64 | 132.50 | 125.74 | 335,504 |
| 2024-01-29 | 132.00 | 132.30 | 130.55 | 131.13 | 124.43 | 15,658 |
| 2024-01-26 | 131.38 | 132.85 | 130.70 | 132.85 | 126.07 | 250,872 |
| 2024-01-25 | 131.53 | 132.15 | 130.85 | 131.93 | 125.19 | 45,593 |
| 2024-01-24 | 132.70 | 132.75 | 131.10 | 132.70 | 125.93 | 438,186 |
| 2024-01-23 | 130.00 | 133.10 | 130.00 | 131.73 | 125.00 | 112,805 |
| 2024-01-22 | 126.90 | 129.30 | 126.60 | 128.80 | 122.23 | 57,493 |
| 2024-01-19 | 128.25 | 128.35 | 125.85 | 126.30 | 119.85 | 38,612 |
| 2024-01-18 | 126.55 | 128.05 | 126.20 | 126.55 | 120.09 | 46,811 |
| 2024-01-17 | 126.35 | 126.65 | 125.70 | 126.35 | 119.90 | 55,914 |
| 2024-01-16 | 128.70 | 129.15 | 127.20 | 129.08 | 122.49 | 32,121 |
| 2024-01-15 | 129.63 | 130.45 | 129.00 | 129.63 | 123.01 | 44,834 |
| 2024-01-12 | 128.55 | 130.85 | 128.40 | 129.03 | 122.44 | 385,900 |
| 2024-01-11 | 130.65 | 130.85 | 128.21 | 130.30 | 123.65 | 64,952 |
| 2024-01-10 | 129.28 | 129.70 | 128.50 | 129.28 | 122.68 | 54,049 |
| 2024-01-09 | 127.78 | 130.40 | 127.05 | 129.58 | 122.96 | 106,175 |
| 2024-01-08 | 126.30 | 127.50 | 124.90 | 126.60 | 120.14 | 56,033 |
| 2024-01-05 | 125.33 | 126.80 | 124.55 | 125.63 | 119.21 | 44,289 |
| 2024-01-04 | 125.30 | 126.65 | 125.30 | 125.58 | 119.17 | 25,023 |
| 2024-01-03 | 128.00 | 128.59 | 124.55 | 126.25 | 119.81 | 130,151 |
| 2024-01-02 | 129.58 | 129.80 | 127.75 | 129.33 | 122.73 | 24,564 |
| 2023-12-29 | 128.15 | 129.15 | 128.10 | 128.10 | 121.56 | 12,444 |
| 2023-12-28 | 128.65 | 128.85 | 127.80 | 128.70 | 122.13 | 68,255 |
| 2023-12-27 | 127.53 | 128.75 | 127.00 | 128.25 | 121.71 | 74,532 |
| 2023-12-22 | 126.35 | 127.25 | 125.85 | 126.40 | 119.95 | 109,399 |
| 2023-12-21 | 125.63 | 127.25 | 125.20 | 126.25 | 119.81 | 51,215 |
| 2023-12-20 | 125.20 | 126.65 | 125.20 | 125.93 | 119.50 | 80,971 |
| 2023-12-19 | 123.38 | 124.95 | 123.10 | 124.40 | 118.05 | 61,161 |
| 2023-12-18 | 121.68 | 123.85 | 121.35 | 123.48 | 117.17 | 18,639 |
| 2023-12-15 | 122.90 | 124.10 | 120.90 | 122.05 | 115.82 | 56,288 |
| 2023-12-14 | 121.45 | 123.60 | 121.45 | 122.35 | 116.11 | 69,355 |
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.