ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 186.35 | 191.70 | 183.30 | 188.30 | 185.84 | 133,522 |
| 2025-08-11 | 184.30 | 185.20 | 183.10 | 184.30 | 181.89 | 19,148 |
| 2025-08-08 | 185.30 | 185.30 | 182.40 | 182.85 | 180.46 | 16,194 |
| 2025-08-07 | 184.30 | 185.60 | 184.20 | 184.70 | 182.29 | 35,042 |
| 2025-08-06 | 186.55 | 186.70 | 184.40 | 186.55 | 184.11 | 35,738 |
| 2025-08-05 | 188.00 | 188.00 | 185.80 | 188.00 | 185.55 | 14,683 |
| 2025-08-04 | 186.45 | 187.80 | 185.50 | 186.45 | 184.02 | 19,418 |
| 2025-08-01 | 187.25 | 187.70 | 185.30 | 187.25 | 184.81 | 12,862 |
| 2025-07-31 | 188.60 | 189.40 | 188.34 | 188.60 | 186.14 | 39,530 |
| 2025-07-30 | 189.60 | 189.90 | 188.00 | 189.40 | 186.93 | 7,562 |
| 2025-07-29 | 189.20 | 190.00 | 188.90 | 189.20 | 186.73 | 10,721 |
| 2025-07-28 | 190.75 | 191.00 | 187.85 | 187.85 | 185.40 | 10,002 |
| 2025-07-25 | 190.35 | 190.60 | 189.50 | 190.35 | 187.86 | 426,783 |
| 2025-07-24 | 189.30 | 190.90 | 189.00 | 190.25 | 187.77 | 70,323 |
| 2025-07-23 | 188.00 | 188.60 | 187.50 | 188.00 | 185.55 | 8,991 |
| 2025-07-22 | 187.05 | 187.60 | 185.90 | 187.05 | 184.61 | 10,974 |
| 2025-07-21 | 187.85 | 188.80 | 186.40 | 187.85 | 185.40 | 1,843 |
| 2025-07-18 | 186.85 | 187.90 | 186.10 | 186.85 | 184.41 | 31,866 |
| 2025-07-17 | 186.75 | 187.15 | 186.00 | 186.75 | 184.31 | 8,241 |
| 2025-07-16 | 184.30 | 184.80 | 183.10 | 184.20 | 181.80 | 7,758 |
| 2025-07-15 | 184.40 | 185.00 | 184.10 | 184.60 | 182.19 | 4,742 |
| 2025-07-14 | 184.60 | 184.90 | 183.50 | 184.60 | 182.19 | 9,132 |
| 2025-07-11 | 186.75 | 187.60 | 185.20 | 186.95 | 184.51 | 301,485 |
| 2025-07-10 | 185.70 | 186.25 | 185.30 | 185.70 | 183.28 | 344,087 |
| 2025-07-09 | 184.80 | 185.50 | 184.20 | 184.70 | 182.29 | 25,604 |
| 2025-07-08 | 183.75 | 185.00 | 183.70 | 183.85 | 181.45 | 168,491 |
| 2025-07-07 | 179.75 | 184.30 | 179.70 | 184.00 | 181.60 | 294,518 |
| 2025-07-04 | 178.65 | 179.55 | 178.00 | 178.75 | 176.42 | 4,564 |
| 2025-07-03 | 178.05 | 178.60 | 177.20 | 178.05 | 175.73 | 242,137 |
| 2025-07-02 | 180.00 | 180.00 | 176.90 | 177.30 | 174.99 | 287,896 |
| 2025-07-01 | 177.10 | 179.00 | 176.20 | 177.00 | 174.69 | 8,221 |
| 2025-06-30 | 177.60 | 178.30 | 176.10 | 177.60 | 175.28 | 25,019 |
| 2025-06-27 | 176.40 | 177.30 | 176.00 | 176.40 | 174.10 | 7,816 |
| 2025-06-26 | 173.20 | 176.10 | 173.10 | 175.75 | 173.46 | 6,806 |
| 2025-06-25 | 172.50 | 173.60 | 172.20 | 172.90 | 170.64 | 12,150 |
| 2025-06-24 | 173.40 | 174.40 | 172.60 | 173.40 | 171.14 | 4,365 |
| 2025-06-23 | 172.00 | 172.60 | 171.80 | 172.00 | 169.75 | 7,244 |
| 2025-06-20 | 172.25 | 173.85 | 172.25 | 173.00 | 170.74 | 57,459 |
| 2025-06-19 | 172.40 | 172.80 | 171.20 | 172.40 | 170.15 | 27,590 |
| 2025-06-18 | 173.00 | 174.20 | 172.20 | 173.00 | 170.74 | 10,102 |
| 2025-06-17 | 174.40 | 174.40 | 172.60 | 173.60 | 171.33 | 36,493 |
| 2025-06-16 | 173.35 | 176.80 | 173.35 | 174.45 | 172.17 | 14,354 |
| 2025-06-13 | 174.25 | 175.05 | 172.90 | 175.05 | 172.76 | 36,757 |
| 2025-06-12 | 175.45 | 177.65 | 175.45 | 175.45 | 173.16 | 6,134 |
| 2025-06-11 | 175.35 | 175.80 | 174.70 | 175.45 | 173.16 | 52,352 |
| 2025-06-10 | 175.65 | 176.70 | 175.30 | 176.20 | 173.90 | 34,308 |
| 2025-06-09 | 174.25 | 174.25 | 174.25 | 174.25 | 171.98 | 0 |
| 2025-06-06 | 174.25 | 175.95 | 173.85 | 174.25 | 171.98 | 352,684 |
| 2025-06-05 | 173.40 | 173.40 | 173.40 | 173.40 | 171.14 | 0 |
| 2025-06-04 | 173.40 | 174.35 | 172.85 | 173.40 | 171.14 | 19,922 |
| 2025-06-03 | 175.60 | 175.60 | 173.10 | 173.10 | 170.84 | 20,183 |
| 2025-06-02 | 176.00 | 176.65 | 173.30 | 173.60 | 171.33 | 54,019 |
| 2025-05-30 | 177.50 | 177.50 | 177.50 | 177.50 | 175.18 | 0 |
| 2025-05-29 | 177.50 | 177.50 | 177.50 | 177.50 | 175.18 | 0 |
| 2025-05-28 | 177.50 | 177.60 | 176.00 | 177.50 | 175.18 | 24,994 |
| 2025-05-27 | 178.05 | 178.05 | 176.75 | 178.05 | 175.73 | 8,692 |
| 2025-05-23 | 176.20 | 176.50 | 172.30 | 174.05 | 171.78 | 13,211 |
| 2025-05-22 | 173.90 | 177.00 | 173.80 | 176.40 | 174.10 | 40,096 |
| 2025-05-21 | 168.60 | 173.90 | 168.10 | 173.40 | 171.14 | 38,694 |
| 2025-05-20 | 167.25 | 169.00 | 167.05 | 167.05 | 164.87 | 16,563 |
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.