ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 146.75 | 147.50 | 145.00 | 146.75 | 141.87 | 128,359 |
| 2025-02-18 | 146.75 | 148.10 | 146.60 | 146.75 | 141.87 | 98,954 |
| 2025-02-17 | 147.15 | 147.80 | 145.80 | 147.05 | 142.16 | 80,341 |
| 2025-02-14 | 146.95 | 148.50 | 146.95 | 146.95 | 142.06 | 55,307 |
| 2025-02-13 | 146.85 | 149.60 | 145.80 | 146.85 | 141.97 | 100,875 |
| 2025-02-12 | 145.80 | 147.00 | 145.00 | 145.80 | 140.95 | 43,019 |
| 2025-02-11 | 143.35 | 145.20 | 143.35 | 143.35 | 138.58 | 20,431 |
| 2025-02-10 | 143.35 | 143.50 | 142.40 | 143.35 | 138.58 | 13,561 |
| 2025-02-07 | 142.05 | 143.50 | 142.05 | 142.05 | 137.33 | 16,738 |
| 2025-02-06 | 138.30 | 142.10 | 138.30 | 141.60 | 136.89 | 22,932 |
| 2025-02-05 | 137.30 | 138.20 | 137.10 | 137.70 | 133.12 | 22,191 |
| 2025-02-04 | 137.70 | 137.70 | 135.90 | 136.00 | 131.48 | 13,950 |
| 2025-02-03 | 133.60 | 138.30 | 133.60 | 137.60 | 133.02 | 39,890 |
| 2025-01-31 | 135.15 | 136.20 | 134.70 | 135.15 | 130.66 | 27,289 |
| 2025-01-30 | 134.45 | 135.50 | 134.45 | 134.45 | 129.98 | 16,876 |
| 2025-01-29 | 135.80 | 135.80 | 134.20 | 134.45 | 129.98 | 26,443 |
| 2025-01-28 | 134.55 | 137.40 | 132.30 | 136.50 | 131.96 | 19,686 |
| 2025-01-27 | 133.20 | 135.60 | 133.20 | 134.65 | 130.17 | 8,724 |
| 2025-01-24 | 133.10 | 134.60 | 132.00 | 133.10 | 128.67 | 15,670 |
| 2025-01-23 | 131.60 | 134.00 | 131.60 | 132.30 | 127.90 | 102,982 |
| 2025-01-22 | 130.25 | 131.70 | 129.90 | 130.15 | 125.82 | 25,637 |
| 2025-01-21 | 128.30 | 129.80 | 127.40 | 128.30 | 124.03 | 29,493 |
| 2025-01-20 | 126.05 | 128.60 | 125.90 | 128.00 | 123.74 | 1,705 |
| 2025-01-17 | 125.60 | 126.70 | 125.60 | 126.65 | 122.44 | 8,216 |
| 2025-01-16 | 125.20 | 127.30 | 124.20 | 125.80 | 121.62 | 38,843 |
| 2025-01-15 | 130.15 | 131.20 | 128.00 | 129.90 | 125.58 | 29,881 |
| 2025-01-14 | 130.65 | 133.10 | 129.10 | 130.45 | 126.11 | 58,255 |
| 2025-01-13 | 128.10 | 131.30 | 127.30 | 129.90 | 125.58 | 20,171 |
| 2025-01-10 | 126.90 | 129.00 | 126.90 | 127.35 | 123.11 | 41,345 |
| 2025-01-09 | 123.65 | 126.65 | 121.10 | 126.65 | 122.44 | 23,173 |
| 2025-01-08 | 130.20 | 130.20 | 127.80 | 128.50 | 124.23 | 12,042 |
| 2025-01-07 | 131.90 | 131.90 | 128.50 | 131.15 | 126.79 | 18,270 |
| 2025-01-06 | 133.10 | 133.50 | 131.90 | 133.10 | 128.67 | 13,815 |
| 2025-01-03 | 132.70 | 133.20 | 132.00 | 132.80 | 128.38 | 14,808 |
| 2025-01-02 | 132.50 | 134.20 | 132.30 | 133.60 | 129.16 | 22,385 |
| 2024-12-31 | 131.55 | 131.55 | 131.55 | 131.55 | 127.18 | 0 |
| 2024-12-30 | 131.75 | 132.30 | 131.30 | 131.55 | 127.18 | 11,287 |
| 2024-12-27 | 131.90 | 133.00 | 131.90 | 132.50 | 128.09 | 18,817 |
| 2024-12-24 | 130.25 | 130.25 | 130.25 | 130.25 | 125.92 | 0 |
| 2024-12-23 | 128.80 | 130.50 | 128.80 | 130.25 | 125.92 | 5,149 |
| 2024-12-20 | 129.30 | 129.30 | 127.90 | 129.30 | 125.00 | 16,253 |
| 2024-12-19 | 128.60 | 130.40 | 128.60 | 130.05 | 125.72 | 15,657 |
| 2024-12-18 | 129.60 | 132.30 | 129.60 | 130.75 | 126.40 | 15,949 |
| 2024-12-17 | 127.70 | 130.00 | 127.70 | 129.30 | 125.00 | 52,293 |
| 2024-12-16 | 130.80 | 130.80 | 126.50 | 128.60 | 124.32 | 32,062 |
| 2024-12-13 | 130.55 | 132.90 | 130.30 | 132.40 | 128.00 | 9,676 |
| 2024-12-12 | 131.25 | 131.90 | 129.50 | 129.50 | 125.19 | 11,111 |
| 2024-12-11 | 130.55 | 131.70 | 130.10 | 130.55 | 126.21 | 16,241 |
| 2024-12-10 | 130.95 | 131.40 | 130.30 | 130.95 | 126.59 | 11,275 |
| 2024-12-09 | 130.75 | 131.70 | 130.70 | 130.75 | 126.40 | 9,162 |
| 2024-12-06 | 129.80 | 130.60 | 129.80 | 129.80 | 125.48 | 14,800 |
| 2024-12-05 | 128.10 | 129.70 | 128.10 | 128.10 | 123.84 | 11,454 |
| 2024-12-04 | 129.40 | 129.70 | 128.10 | 129.00 | 124.71 | 38,584 |
| 2024-12-03 | 129.70 | 130.30 | 128.20 | 129.70 | 125.39 | 47,418 |
| 2024-12-02 | 128.60 | 129.70 | 128.60 | 129.30 | 125.00 | 24,186 |
| 2024-11-29 | 128.70 | 129.40 | 127.80 | 128.70 | 124.42 | 10,544 |
| 2024-11-28 | 128.90 | 129.20 | 127.70 | 128.90 | 124.61 | 49,477 |
| 2024-11-27 | 127.25 | 128.80 | 126.80 | 127.25 | 123.02 | 11,536 |
| 2024-11-26 | 127.90 | 127.90 | 126.30 | 126.45 | 122.24 | 26,438 |
| 2024-11-25 | 127.75 | 128.70 | 127.10 | 127.75 | 123.50 | 177,678 |
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.