ISS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 126.55 | 127.40 | 125.50 | 126.55 | 122.34 | 107,450 |
| 2024-11-21 | 126.30 | 126.30 | 124.20 | 124.90 | 120.75 | 13,126 |
| 2024-11-20 | 129.00 | 129.50 | 127.20 | 129.00 | 124.71 | 17,143 |
| 2024-11-19 | 133.50 | 133.50 | 126.80 | 128.10 | 123.84 | 15,646 |
| 2024-11-18 | 133.40 | 134.00 | 132.90 | 133.40 | 128.96 | 8,049 |
| 2024-11-15 | 132.60 | 134.80 | 132.50 | 132.50 | 128.09 | 13,125 |
| 2024-11-14 | 133.40 | 134.10 | 132.90 | 133.40 | 128.96 | 23,180 |
| 2024-11-13 | 133.30 | 134.30 | 132.00 | 133.30 | 128.87 | 32,090 |
| 2024-11-12 | 135.85 | 136.20 | 133.70 | 133.80 | 129.35 | 56,422 |
| 2024-11-11 | 134.95 | 136.80 | 134.70 | 136.40 | 131.86 | 6,755 |
| 2024-11-08 | 134.55 | 134.80 | 133.20 | 134.55 | 130.08 | 22,021 |
| 2024-11-07 | 135.15 | 136.40 | 134.40 | 135.85 | 131.33 | 23,273 |
| 2024-11-06 | 132.80 | 135.20 | 132.80 | 134.05 | 129.59 | 19,375 |
| 2024-11-05 | 132.80 | 132.80 | 129.50 | 131.05 | 126.69 | 27,996 |
| 2024-11-04 | 133.20 | 134.50 | 132.80 | 133.10 | 128.67 | 15,567 |
| 2024-11-01 | 131.65 | 133.30 | 130.80 | 131.65 | 127.27 | 8,910 |
| 2024-10-31 | 132.20 | 132.20 | 130.70 | 132.20 | 127.80 | 12,002 |
| 2024-10-30 | 132.90 | 132.90 | 130.80 | 131.65 | 127.27 | 14,715 |
| 2024-10-29 | 133.70 | 134.10 | 132.90 | 133.70 | 129.25 | 25,742 |
| 2024-10-28 | 134.35 | 135.70 | 132.70 | 132.70 | 128.29 | 6,383 |
| 2024-10-25 | 135.35 | 135.35 | 134.40 | 135.35 | 130.85 | 12,047 |
| 2024-10-24 | 136.10 | 136.60 | 135.10 | 136.10 | 131.57 | 5,921 |
| 2024-10-23 | 137.00 | 137.00 | 136.00 | 136.10 | 131.57 | 13,397 |
| 2024-10-22 | 138.25 | 138.80 | 137.40 | 138.25 | 133.65 | 22,157 |
| 2024-10-21 | 137.50 | 139.00 | 137.30 | 137.30 | 132.73 | 16,095 |
| 2024-10-18 | 138.45 | 140.50 | 138.40 | 140.30 | 135.63 | 25,225 |
| 2024-10-17 | 135.80 | 138.80 | 135.80 | 137.50 | 132.93 | 36,022 |
| 2024-10-16 | 133.90 | 135.60 | 133.90 | 133.90 | 129.45 | 16,511 |
| 2024-10-15 | 133.40 | 134.60 | 132.40 | 133.40 | 128.96 | 12,326 |
| 2024-10-14 | 131.75 | 133.20 | 131.75 | 131.75 | 127.37 | 8,911 |
| 2024-10-11 | 132.30 | 132.90 | 132.00 | 132.30 | 127.90 | 9,862 |
| 2024-10-10 | 133.60 | 133.80 | 132.10 | 133.60 | 129.16 | 3,886 |
| 2024-10-09 | 133.20 | 134.70 | 133.20 | 133.30 | 128.87 | 18,210 |
| 2024-10-08 | 132.00 | 133.10 | 131.70 | 132.00 | 127.61 | 27,683 |
| 2024-10-07 | 133.20 | 133.90 | 132.40 | 133.20 | 128.77 | 13,771 |
| 2024-10-04 | 131.40 | 133.40 | 131.40 | 132.90 | 128.48 | 11,402 |
| 2024-10-03 | 131.55 | 132.40 | 130.80 | 131.75 | 127.37 | 6,629 |
| 2024-10-02 | 131.25 | 131.90 | 131.00 | 131.45 | 127.08 | 13,407 |
| 2024-10-01 | 134.05 | 134.90 | 131.40 | 132.20 | 127.80 | 23,251 |
| 2024-09-30 | 136.10 | 138.60 | 133.30 | 134.05 | 129.59 | 30,180 |
| 2024-09-27 | 135.55 | 136.60 | 133.70 | 135.55 | 131.04 | 30,472 |
| 2024-09-26 | 133.80 | 135.50 | 133.70 | 133.70 | 129.25 | 40,626 |
| 2024-09-25 | 131.45 | 132.90 | 131.45 | 131.45 | 127.08 | 14,959 |
| 2024-09-24 | 132.50 | 133.60 | 132.00 | 132.50 | 128.09 | 7,419 |
| 2024-09-23 | 132.00 | 132.00 | 130.90 | 131.25 | 126.89 | 43,056 |
| 2024-09-20 | 134.80 | 134.80 | 132.60 | 133.00 | 128.58 | 78,034 |
| 2024-09-19 | 136.10 | 136.10 | 134.40 | 136.10 | 131.57 | 19,298 |
| 2024-09-18 | 132.10 | 136.30 | 132.10 | 134.45 | 129.98 | 19,334 |
| 2024-09-17 | 129.40 | 130.70 | 129.40 | 130.65 | 126.30 | 22,663 |
| 2024-09-16 | 128.10 | 129.50 | 128.00 | 128.10 | 123.84 | 7,121 |
| 2024-09-13 | 127.30 | 128.50 | 127.30 | 127.45 | 123.21 | 16,193 |
| 2024-09-12 | 126.10 | 127.00 | 126.10 | 126.25 | 122.05 | 6,568 |
| 2024-09-11 | 126.85 | 127.20 | 124.40 | 125.20 | 121.04 | 14,533 |
| 2024-09-10 | 127.05 | 128.30 | 125.90 | 126.85 | 122.63 | 24,447 |
| 2024-09-09 | 128.40 | 130.20 | 127.00 | 127.25 | 123.02 | 9,818 |
| 2024-09-06 | 128.20 | 129.20 | 127.00 | 128.10 | 123.84 | 5,362 |
| 2024-09-05 | 125.00 | 129.20 | 125.00 | 128.30 | 124.03 | 19,080 |
| 2024-09-04 | 123.15 | 124.50 | 123.00 | 123.55 | 119.44 | 185,787 |
| 2024-09-03 | 124.40 | 125.60 | 123.20 | 124.40 | 120.26 | 20,549 |
| 2024-09-02 | 124.40 | 125.10 | 123.50 | 125.10 | 120.94 | 22,965 |
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.