ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 241.20 | 246.20 | 240.60 | 244.50 | 241.31 | 63,163 |
| 2026-01-30 | 238.10 | 240.00 | 237.60 | 238.10 | 234.99 | 43,257 |
| 2026-01-29 | 240.40 | 240.40 | 237.40 | 240.00 | 236.87 | 27,068 |
| 2026-01-28 | 240.40 | 241.00 | 238.40 | 240.40 | 237.26 | 35,436 |
| 2026-01-27 | 239.30 | 239.80 | 237.60 | 239.30 | 236.18 | 57,287 |
| 2026-01-26 | 236.30 | 239.00 | 236.20 | 237.10 | 234.00 | 88,661 |
| 2026-01-23 | 237.50 | 238.00 | 234.60 | 237.50 | 234.40 | 87,988 |
| 2026-01-22 | 237.30 | 238.20 | 237.00 | 237.90 | 234.79 | 32,820 |
| 2026-01-21 | 235.80 | 236.60 | 233.80 | 236.10 | 233.02 | 24,203 |
| 2026-01-20 | 236.10 | 237.00 | 234.60 | 236.10 | 233.02 | 41,694 |
| 2026-01-19 | 234.80 | 236.30 | 234.20 | 234.20 | 231.14 | 101,208 |
| 2026-01-16 | 237.50 | 239.20 | 236.60 | 238.30 | 235.19 | 36,550 |
| 2026-01-15 | 235.60 | 238.40 | 234.80 | 235.60 | 232.52 | 51,532 |
| 2026-01-14 | 233.60 | 236.60 | 233.60 | 233.60 | 230.55 | 38,017 |
| 2026-01-13 | 236.70 | 237.20 | 232.40 | 233.00 | 229.96 | 195,566 |
| 2026-01-12 | 226.40 | 229.00 | 226.20 | 226.80 | 223.84 | 12,058 |
| 2026-01-09 | 230.10 | 230.60 | 226.00 | 226.60 | 223.64 | 54,366 |
| 2026-01-08 | 229.10 | 230.00 | 228.00 | 229.10 | 226.11 | 10,648 |
| 2026-01-07 | 231.60 | 231.60 | 228.20 | 228.30 | 225.32 | 8,993 |
| 2026-01-06 | 224.40 | 230.80 | 224.20 | 230.70 | 227.69 | 75,686 |
| 2026-01-05 | 215.50 | 221.00 | 215.40 | 218.80 | 215.94 | 8,942 |
| 2026-01-02 | 217.60 | 218.20 | 215.99 | 218.00 | 215.15 | 19,998 |
| 2025-12-31 | 215.50 | 215.50 | 215.50 | 215.50 | 212.69 | 0 |
| 2025-12-30 | 215.50 | 217.80 | 215.20 | 215.50 | 212.69 | 2,990 |
| 2025-12-29 | 214.70 | 216.20 | 214.00 | 215.50 | 212.69 | 15,413 |
| 2025-12-24 | 216.20 | 216.20 | 216.20 | 216.20 | 213.38 | 0 |
| 2025-12-23 | 216.00 | 216.40 | 214.80 | 216.20 | 213.38 | 12,666 |
| 2025-12-22 | 213.10 | 215.70 | 213.00 | 213.10 | 210.32 | 10,018 |
| 2025-12-19 | 211.00 | 213.60 | 210.60 | 211.00 | 208.25 | 77,768 |
| 2025-12-18 | 213.10 | 214.60 | 211.90 | 212.70 | 209.92 | 51,371 |
| 2025-12-17 | 214.10 | 214.40 | 212.20 | 214.30 | 211.50 | 319,457 |
| 2025-12-16 | 213.30 | 214.20 | 213.20 | 213.30 | 210.52 | 201,240 |
| 2025-12-15 | 212.70 | 214.80 | 212.40 | 212.70 | 209.92 | 46,825 |
| 2025-12-12 | 212.10 | 212.80 | 211.40 | 212.10 | 209.33 | 186,701 |
| 2025-12-11 | 205.70 | 211.20 | 205.40 | 208.60 | 205.88 | 27,083 |
| 2025-12-10 | 207.50 | 207.80 | 204.70 | 206.70 | 204.00 | 18,707 |
| 2025-12-09 | 209.00 | 209.40 | 207.40 | 209.00 | 206.27 | 58,113 |
| 2025-12-08 | 209.00 | 209.80 | 207.80 | 209.00 | 206.27 | 48,336 |
| 2025-12-05 | 204.70 | 209.00 | 204.40 | 207.70 | 204.99 | 61,554 |
| 2025-12-04 | 204.30 | 204.80 | 202.00 | 203.80 | 201.14 | 51,986 |
| 2025-12-03 | 198.05 | 204.60 | 197.90 | 203.75 | 201.09 | 72,711 |
| 2025-12-02 | 212.10 | 214.00 | 190.10 | 196.90 | 194.33 | 122,400 |
| 2025-12-01 | 212.50 | 212.80 | 211.30 | 212.70 | 209.92 | 17,513 |
| 2025-11-28 | 214.30 | 214.40 | 212.80 | 214.30 | 211.50 | 29,678 |
| 2025-11-27 | 213.50 | 215.00 | 212.80 | 213.10 | 210.32 | 3,183 |
| 2025-11-26 | 214.30 | 214.60 | 211.00 | 211.00 | 208.25 | 64,276 |
| 2025-11-25 | 211.20 | 214.00 | 211.20 | 211.20 | 208.44 | 17,015 |
| 2025-11-24 | 212.90 | 213.10 | 211.20 | 212.90 | 210.12 | 12,507 |
| 2025-11-21 | 209.20 | 212.20 | 208.40 | 210.60 | 207.85 | 74,215 |
| 2025-11-20 | 209.40 | 210.60 | 208.40 | 209.40 | 206.67 | 10,220 |
| 2025-11-19 | 207.30 | 209.50 | 206.60 | 207.30 | 204.59 | 10,137 |
| 2025-11-18 | 208.40 | 208.80 | 206.40 | 208.00 | 205.28 | 172,209 |
| 2025-11-17 | 211.00 | 211.60 | 209.40 | 211.00 | 208.25 | 12,713 |
| 2025-11-14 | 210.80 | 211.00 | 208.60 | 210.60 | 207.85 | 61,017 |
| 2025-11-13 | 210.00 | 212.40 | 210.00 | 210.00 | 207.26 | 10,216 |
| 2025-11-12 | 210.20 | 211.20 | 208.60 | 210.20 | 207.46 | 46,271 |
| 2025-11-11 | 211.60 | 211.80 | 209.20 | 211.60 | 208.84 | 19,632 |
| 2025-11-10 | 206.90 | 211.40 | 206.80 | 209.80 | 207.06 | 33,480 |
| 2025-11-07 | 207.50 | 208.00 | 204.55 | 204.55 | 201.88 | 10,070 |
| 2025-11-06 | 207.30 | 208.60 | 205.40 | 207.30 | 204.59 | 206,158 |
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.