Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark · Delayed Price · Currency is DKK 596.00
+7.00 (1.19%)
Nov 25, 2025, 4:59 PM CET
CPH:SCHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 588.00 | 596.00 | 588.00 | 596.00 | 596.00 | 1.19% | 8,430 |
| Nov 24, 2025 | 587.00 | 590.00 | 583.00 | 589.00 | 589.00 | 0.51% | 19,318 |
| Nov 21, 2025 | 580.00 | 586.00 | 577.00 | 586.00 | 586.00 | - | 7,144 |
| Nov 20, 2025 | 586.00 | 588.00 | 580.00 | 586.00 | 586.00 | 0.86% | 10,111 |
| Nov 19, 2025 | 575.00 | 585.00 | 573.00 | 581.00 | 581.00 | 1.04% | 14,064 |
| Nov 18, 2025 | 569.00 | 578.00 | 565.00 | 575.00 | 575.00 | 0.52% | 14,146 |
| Nov 17, 2025 | 578.00 | 578.00 | 570.00 | 572.00 | 572.00 | -1.04% | 9,848 |
| Nov 14, 2025 | 583.00 | 585.00 | 571.00 | 578.00 | 578.00 | -1.03% | 15,692 |
| Nov 13, 2025 | 594.00 | 597.00 | 577.00 | 584.00 | 584.00 | -2.18% | 20,856 |
| Nov 12, 2025 | 609.00 | 615.00 | 590.00 | 597.00 | 597.00 | -1.32% | 21,813 |
| Nov 11, 2025 | 599.00 | 605.00 | 594.00 | 605.00 | 605.00 | 1.51% | 10,970 |
| Nov 10, 2025 | 585.00 | 596.00 | 585.00 | 596.00 | 596.00 | 3.29% | 26,168 |
| Nov 7, 2025 | 579.00 | 582.00 | 573.00 | 577.00 | 577.00 | -0.35% | 11,634 |
| Nov 6, 2025 | 584.00 | 584.00 | 578.00 | 579.00 | 579.00 | -1.03% | 11,978 |
| Nov 5, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 26,792 |
| Nov 4, 2025 | 599.00 | 599.00 | 581.00 | 585.00 | 585.00 | -1.85% | 26,007 |
| Nov 3, 2025 | 595.00 | 599.00 | 594.00 | 596.00 | 596.00 | 0.17% | 11,675 |
| Oct 31, 2025 | 600.00 | 605.00 | 593.00 | 595.00 | 595.00 | -1.16% | 18,833 |
| Oct 30, 2025 | 608.00 | 608.00 | 600.00 | 602.00 | 602.00 | -1.15% | 15,929 |
| Oct 29, 2025 | 631.00 | 631.00 | 607.00 | 609.00 | 609.00 | -4.55% | 36,503 |
| Oct 28, 2025 | 639.00 | 642.00 | 633.00 | 638.00 | 638.00 | -0.31% | 6,907 |
| Oct 27, 2025 | 633.00 | 643.00 | 629.00 | 640.00 | 640.00 | 1.91% | 20,164 |
| Oct 24, 2025 | 634.00 | 634.00 | 625.00 | 628.00 | 628.00 | -0.95% | 11,417 |
| Oct 23, 2025 | 621.00 | 635.00 | 620.00 | 634.00 | 634.00 | 2.42% | 33,657 |
| Oct 22, 2025 | 619.00 | 620.00 | 616.00 | 619.00 | 619.00 | 0.16% | 8,193 |
| Oct 21, 2025 | 624.00 | 624.00 | 614.00 | 618.00 | 618.00 | -0.96% | 8,334 |
| Oct 20, 2025 | 618.00 | 625.00 | 616.00 | 624.00 | 624.00 | 1.63% | 12,528 |
| Oct 17, 2025 | 610.00 | 616.00 | 604.00 | 614.00 | 614.00 | 0.49% | 7,428 |
| Oct 16, 2025 | 612.00 | 612.00 | 607.00 | 611.00 | 611.00 | 0.83% | 5,245 |
| Oct 15, 2025 | 613.00 | 613.00 | 602.00 | 606.00 | 606.00 | 1.34% | 5,161 |
| Oct 14, 2025 | 605.00 | 607.00 | 598.00 | 598.00 | 598.00 | -1.48% | 5,284 |
| Oct 13, 2025 | 611.00 | 613.00 | 604.00 | 607.00 | 607.00 | -0.49% | 7,570 |
| Oct 10, 2025 | 607.00 | 615.00 | 605.00 | 610.00 | 610.00 | 1.16% | 10,695 |
| Oct 9, 2025 | 598.00 | 606.00 | 596.00 | 603.00 | 603.00 | 0.67% | 13,424 |
| Oct 8, 2025 | 597.00 | 601.00 | 596.00 | 599.00 | 599.00 | 0.34% | 6,629 |
| Oct 7, 2025 | 597.00 | 600.00 | 595.00 | 597.00 | 597.00 | 0.17% | 7,577 |
| Oct 6, 2025 | 594.00 | 597.00 | 591.00 | 596.00 | 596.00 | 0.34% | 7,664 |
| Oct 3, 2025 | 589.00 | 595.00 | 588.00 | 594.00 | 594.00 | 0.68% | 10,443 |
| Oct 2, 2025 | 604.00 | 605.00 | 587.00 | 590.00 | 590.00 | -1.17% | 21,238 |
| Oct 1, 2025 | 586.00 | 601.00 | 586.00 | 597.00 | 597.00 | 1.36% | 12,490 |
| Sep 30, 2025 | 591.00 | 595.00 | 586.00 | 589.00 | 589.00 | -0.34% | 13,754 |
| Sep 29, 2025 | 592.00 | 595.00 | 590.00 | 591.00 | 591.00 | -0.17% | 3,861 |
| Sep 26, 2025 | 599.00 | 599.00 | 586.00 | 592.00 | 592.00 | 0.51% | 7,670 |
| Sep 25, 2025 | 595.00 | 599.00 | 588.00 | 589.00 | 589.00 | -1.51% | 9,453 |
| Sep 24, 2025 | 599.00 | 604.00 | 595.00 | 598.00 | 598.00 | -0.99% | 9,323 |
| Sep 23, 2025 | 601.00 | 608.00 | 600.00 | 604.00 | 604.00 | 0.50% | 4,804 |
| Sep 22, 2025 | 605.00 | 605.00 | 597.00 | 601.00 | 601.00 | -0.50% | 6,908 |
| Sep 19, 2025 | 604.00 | 607.00 | 599.00 | 604.00 | 604.00 | 0.17% | 24,723 |
| Sep 18, 2025 | 602.00 | 607.00 | 600.00 | 603.00 | 603.00 | - | 5,321 |
| Sep 17, 2025 | 602.00 | 607.00 | 601.00 | 603.00 | 603.00 | 0.17% | 7,828 |