ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 204.70 | 207.80 | 203.80 | 206.50 | 203.80 | 15,043 |
| 2025-11-04 | 202.35 | 205.40 | 202.00 | 204.75 | 202.08 | 26,752 |
| 2025-11-03 | 204.15 | 204.40 | 202.80 | 204.35 | 201.68 | 17,753 |
| 2025-10-31 | 203.80 | 205.40 | 202.60 | 203.55 | 200.89 | 29,911 |
| 2025-10-30 | 207.50 | 208.00 | 203.20 | 204.10 | 201.44 | 14,018 |
| 2025-10-29 | 206.50 | 209.40 | 206.20 | 209.40 | 206.67 | 14,717 |
| 2025-10-28 | 205.90 | 206.60 | 205.20 | 205.90 | 203.21 | 18,775 |
| 2025-10-27 | 207.70 | 208.00 | 204.75 | 204.75 | 202.08 | 52,489 |
| 2025-10-24 | 209.40 | 209.60 | 207.20 | 209.60 | 206.86 | 17,153 |
| 2025-10-23 | 209.20 | 210.00 | 208.60 | 209.20 | 206.47 | 5,096 |
| 2025-10-22 | 208.40 | 210.80 | 208.00 | 208.40 | 205.68 | 52,443 |
| 2025-10-21 | 207.90 | 208.80 | 207.90 | 208.00 | 205.28 | 29,287 |
| 2025-10-20 | 208.40 | 209.00 | 207.30 | 208.20 | 205.48 | 83,597 |
| 2025-10-17 | 203.35 | 207.90 | 203.00 | 206.30 | 203.61 | 9,385 |
| 2025-10-16 | 206.50 | 207.00 | 205.20 | 206.70 | 204.00 | 23,293 |
| 2025-10-15 | 205.00 | 207.70 | 205.00 | 207.70 | 204.99 | 25,018 |
| 2025-10-14 | 202.00 | 205.80 | 201.80 | 204.90 | 202.22 | 21,936 |
| 2025-10-13 | 203.40 | 204.20 | 201.60 | 203.35 | 200.70 | 13,492 |
| 2025-10-10 | 202.80 | 203.80 | 202.80 | 202.80 | 200.15 | 10,931 |
| 2025-10-09 | 201.05 | 203.20 | 201.05 | 201.05 | 198.43 | 27,971 |
| 2025-10-08 | 198.85 | 201.20 | 198.70 | 198.90 | 196.30 | 25,471 |
| 2025-10-07 | 198.05 | 199.00 | 197.50 | 197.90 | 195.32 | 35,806 |
| 2025-10-06 | 199.45 | 199.70 | 197.40 | 199.45 | 196.85 | 26,789 |
| 2025-10-03 | 198.30 | 199.70 | 198.20 | 198.30 | 195.71 | 22,365 |
| 2025-10-02 | 201.20 | 201.40 | 197.50 | 198.30 | 195.71 | 12,117 |
| 2025-10-01 | 200.80 | 202.30 | 200.80 | 201.25 | 198.62 | 10,274 |
| 2025-09-30 | 200.40 | 201.60 | 199.40 | 200.25 | 197.64 | 7,342 |
| 2025-09-29 | 202.15 | 202.80 | 199.90 | 201.80 | 199.17 | 27,799 |
| 2025-09-26 | 199.65 | 201.80 | 199.50 | 199.65 | 197.04 | 7,148 |
| 2025-09-25 | 201.60 | 201.80 | 199.20 | 201.60 | 198.97 | 8,270 |
| 2025-09-24 | 201.25 | 202.20 | 201.00 | 201.45 | 198.82 | 9,821 |
| 2025-09-23 | 202.75 | 203.20 | 201.70 | 202.75 | 200.10 | 16,523 |
| 2025-09-22 | 201.45 | 202.80 | 201.20 | 201.40 | 198.77 | 71,123 |
| 2025-09-19 | 204.95 | 205.60 | 197.85 | 199.05 | 196.45 | 60,566 |
| 2025-09-18 | 204.75 | 206.40 | 204.40 | 205.30 | 202.62 | 55,306 |
| 2025-09-17 | 200.40 | 203.80 | 200.40 | 203.40 | 200.74 | 60,126 |
| 2025-09-16 | 202.40 | 203.00 | 200.30 | 202.80 | 200.15 | 40,642 |
| 2025-09-15 | 202.60 | 203.60 | 201.80 | 202.40 | 199.76 | 50,386 |
| 2025-09-12 | 202.75 | 204.20 | 201.60 | 202.75 | 200.10 | 14,501 |
| 2025-09-11 | 201.60 | 205.00 | 201.60 | 203.35 | 200.70 | 49,019 |
| 2025-09-10 | 192.60 | 195.90 | 192.30 | 195.35 | 192.80 | 41,051 |
| 2025-09-09 | 189.20 | 190.20 | 189.00 | 189.30 | 186.83 | 25,302 |
| 2025-09-08 | 188.40 | 188.80 | 187.60 | 188.30 | 185.84 | 7,517 |
| 2025-09-05 | 186.25 | 188.60 | 185.70 | 186.15 | 183.72 | 25,448 |
| 2025-09-04 | 184.10 | 185.90 | 183.90 | 184.10 | 181.70 | 23,324 |
| 2025-09-03 | 183.55 | 184.00 | 182.40 | 183.55 | 181.15 | 21,402 |
| 2025-09-02 | 185.25 | 185.25 | 183.20 | 184.50 | 182.09 | 15,104 |
| 2025-09-01 | 187.25 | 188.00 | 186.10 | 187.25 | 184.81 | 6,816 |
| 2025-08-29 | 185.50 | 187.20 | 185.50 | 185.50 | 183.08 | 70,003 |
| 2025-08-28 | 188.50 | 188.50 | 185.30 | 185.90 | 183.47 | 15,714 |
| 2025-08-27 | 191.25 | 191.70 | 187.80 | 188.40 | 185.94 | 30,984 |
| 2025-08-26 | 192.50 | 192.50 | 189.80 | 192.50 | 189.99 | 488,615 |
| 2025-08-22 | 192.20 | 193.60 | 192.20 | 192.20 | 189.69 | 19,158 |
| 2025-08-21 | 193.30 | 193.30 | 191.40 | 193.30 | 190.78 | 24,259 |
| 2025-08-20 | 193.20 | 193.40 | 192.60 | 193.20 | 190.68 | 19,208 |
| 2025-08-19 | 191.55 | 193.60 | 191.55 | 191.55 | 189.05 | 17,020 |
| 2025-08-18 | 192.70 | 193.00 | 189.80 | 189.80 | 187.32 | 7,902 |
| 2025-08-15 | 194.65 | 195.80 | 193.10 | 194.65 | 192.11 | 10,171 |
| 2025-08-14 | 192.80 | 194.30 | 191.00 | 192.80 | 190.28 | 25,150 |
| 2025-08-13 | 188.40 | 192.50 | 186.60 | 191.05 | 188.56 | 272,041 |
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.