ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 166.75 | 167.50 | 166.50 | 166.75 | 164.57 | 29,977 |
| 2025-05-16 | 166.25 | 167.10 | 165.70 | 166.25 | 164.08 | 17,282 |
| 2025-05-15 | 164.50 | 166.40 | 163.85 | 164.50 | 162.35 | 56,346 |
| 2025-05-14 | 164.70 | 165.90 | 164.00 | 164.70 | 162.55 | 22,968 |
| 2025-05-13 | 163.65 | 165.10 | 163.65 | 163.65 | 161.51 | 32,626 |
| 2025-05-12 | 162.15 | 164.40 | 161.10 | 164.40 | 162.25 | 18,919 |
| 2025-05-09 | 163.55 | 165.50 | 161.40 | 161.40 | 159.29 | 23,879 |
| 2025-05-08 | 164.80 | 164.80 | 162.00 | 162.95 | 160.82 | 49,832 |
| 2025-05-07 | 168.90 | 168.90 | 164.40 | 166.35 | 164.18 | 8,193 |
| 2025-05-06 | 168.70 | 169.50 | 166.50 | 168.70 | 166.50 | 28,326 |
| 2025-05-02 | 166.45 | 167.90 | 165.70 | 166.45 | 164.28 | 9,530 |
| 2025-05-01 | 165.50 | 166.00 | 164.30 | 165.50 | 163.34 | 4,441 |
| 2025-04-30 | 164.30 | 165.60 | 164.10 | 164.30 | 162.15 | 51,618 |
| 2025-04-29 | 163.75 | 164.60 | 162.80 | 163.75 | 161.61 | 9,287 |
| 2025-04-28 | 162.45 | 163.70 | 159.10 | 162.45 | 160.33 | 22,383 |
| 2025-04-25 | 161.40 | 162.15 | 160.10 | 162.15 | 160.03 | 31,983 |
| 2025-04-24 | 159.25 | 161.00 | 159.25 | 159.25 | 157.17 | 42,855 |
| 2025-04-23 | 158.45 | 160.70 | 158.40 | 160.70 | 158.60 | 26,983 |
| 2025-04-22 | 157.00 | 157.50 | 154.10 | 154.45 | 152.43 | 19,341 |
| 2025-04-17 | 155.85 | 155.85 | 155.85 | 155.85 | 153.82 | 0 |
| 2025-04-16 | 155.85 | 156.80 | 155.00 | 155.85 | 153.82 | 9,184 |
| 2025-04-15 | 152.30 | 156.10 | 152.30 | 154.15 | 152.14 | 4,244 |
| 2025-04-14 | 152.70 | 153.00 | 150.00 | 150.35 | 148.39 | 12,879 |
| 2025-04-11 | 151.65 | 152.40 | 149.40 | 151.45 | 146.41 | 9,964 |
| 2025-04-10 | 152.60 | 155.00 | 149.70 | 150.45 | 145.45 | 11,902 |
| 2025-04-09 | 145.10 | 148.10 | 142.60 | 143.35 | 138.58 | 50,915 |
| 2025-04-08 | 148.00 | 148.40 | 143.20 | 145.70 | 140.85 | 33,482 |
| 2025-04-07 | 133.40 | 148.70 | 131.90 | 145.60 | 140.76 | 82,054 |
| 2025-04-04 | 156.80 | 157.90 | 150.40 | 152.30 | 147.23 | 23,573 |
| 2025-04-03 | 157.10 | 160.10 | 154.20 | 157.10 | 151.88 | 33,384 |
| 2025-04-02 | 159.85 | 160.20 | 157.20 | 157.50 | 152.26 | 451,858 |
| 2025-04-01 | 159.45 | 162.70 | 159.10 | 159.45 | 154.15 | 94,826 |
| 2025-03-31 | 160.20 | 163.30 | 157.80 | 159.65 | 154.34 | 25,844 |
| 2025-03-28 | 161.90 | 162.40 | 160.40 | 161.90 | 156.52 | 83,045 |
| 2025-03-27 | 165.20 | 165.60 | 161.90 | 162.15 | 156.76 | 12,955 |
| 2025-03-26 | 164.40 | 164.90 | 162.80 | 164.40 | 158.93 | 30,233 |
| 2025-03-25 | 163.40 | 164.90 | 163.40 | 163.45 | 158.01 | 4,047 |
| 2025-03-24 | 163.85 | 164.50 | 163.40 | 163.85 | 158.40 | 25,263 |
| 2025-03-21 | 163.65 | 167.20 | 162.90 | 164.00 | 158.55 | 71,043 |
| 2025-03-20 | 166.25 | 166.30 | 162.00 | 162.05 | 156.66 | 34,496 |
| 2025-03-19 | 167.05 | 170.00 | 167.03 | 167.05 | 161.49 | 12,037 |
| 2025-03-18 | 166.95 | 168.10 | 166.80 | 167.55 | 161.98 | 19,551 |
| 2025-03-17 | 165.20 | 167.00 | 164.80 | 165.20 | 159.71 | 21,939 |
| 2025-03-14 | 163.25 | 165.70 | 163.10 | 165.50 | 160.00 | 5,318 |
| 2025-03-13 | 161.80 | 163.20 | 158.80 | 162.05 | 156.66 | 31,568 |
| 2025-03-12 | 162.55 | 162.90 | 161.10 | 162.55 | 157.14 | 16,958 |
| 2025-03-11 | 161.90 | 163.30 | 161.10 | 161.90 | 156.52 | 55,895 |
| 2025-03-10 | 160.60 | 163.10 | 160.30 | 163.05 | 157.63 | 89,218 |
| 2025-03-07 | 160.40 | 160.70 | 159.00 | 160.60 | 155.26 | 62,878 |
| 2025-03-06 | 160.50 | 162.20 | 159.00 | 160.50 | 155.16 | 106,396 |
| 2025-03-05 | 162.85 | 165.70 | 159.60 | 159.65 | 154.34 | 80,131 |
| 2025-03-04 | 161.40 | 162.20 | 160.80 | 161.40 | 156.03 | 117,186 |
| 2025-03-03 | 160.90 | 163.00 | 160.90 | 162.35 | 156.95 | 60,321 |
| 2025-02-28 | 162.05 | 162.40 | 161.50 | 162.05 | 156.66 | 121,692 |
| 2025-02-27 | 162.15 | 163.00 | 161.00 | 162.15 | 156.76 | 138,547 |
| 2025-02-26 | 162.15 | 165.50 | 161.20 | 162.05 | 156.66 | 206,351 |
| 2025-02-25 | 170.75 | 171.40 | 168.00 | 168.00 | 162.41 | 68,273 |
| 2025-02-24 | 169.00 | 171.50 | 169.00 | 171.05 | 165.36 | 76,051 |
| 2025-02-21 | 166.75 | 170.25 | 162.20 | 169.20 | 163.57 | 417,034 |
| 2025-02-20 | 154.45 | 164.30 | 154.30 | 163.85 | 158.40 | 353,657 |
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.