Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark · Delayed Price · Currency is DKK 850.00
+10.00 (1.19%)
Oct 21, 2026, 12:54 PM CET
CPH:SCHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 842.00 | 850.00 | 839.00 | 850.00 | 850.00 | 1.19% | 3,966 |
| Oct 20, 2026 | 835.00 | 844.00 | 834.00 | 840.00 | 840.00 | 0.60% | 14,072 |
| Oct 19, 2026 | 828.00 | 839.00 | 828.00 | 835.00 | 835.00 | 0.85% | 19,360 |
| Oct 16, 2026 | 828.00 | 839.00 | 826.00 | 828.00 | 828.00 | 0.24% | 23,803 |
| Oct 15, 2026 | 827.00 | 830.00 | 818.00 | 826.00 | 826.00 | 0.24% | 28,166 |
| Oct 14, 2026 | 815.00 | 836.00 | 815.00 | 824.00 | 824.00 | 0.86% | 24,307 |
| Oct 13, 2026 | 820.00 | 826.00 | 817.00 | 817.00 | 817.00 | -0.24% | 16,186 |
| Oct 12, 2026 | 819.00 | 823.00 | 810.00 | 819.00 | 819.00 | 0.49% | 16,244 |
| Oct 9, 2026 | 813.00 | 821.00 | 807.00 | 815.00 | 815.00 | 1.62% | 16,137 |
| Oct 8, 2026 | 807.00 | 822.00 | 801.00 | 802.00 | 802.00 | -0.62% | 22,415 |
| Oct 7, 2026 | 810.00 | 820.00 | 807.00 | 807.00 | 807.00 | -0.37% | 20,700 |
| Oct 6, 2026 | 804.00 | 815.00 | 803.00 | 810.00 | 810.00 | 1.50% | 20,286 |
| Oct 5, 2026 | 809.00 | 810.00 | 797.00 | 798.00 | 798.00 | -0.75% | 13,880 |
| Oct 2, 2026 | 790.00 | 804.00 | 771.00 | 804.00 | 804.00 | 1.77% | 20,247 |
| Oct 1, 2026 | 795.00 | 798.00 | 780.00 | 790.00 | 790.00 | -0.75% | 24,902 |
| Sep 30, 2026 | 803.00 | 808.00 | 796.00 | 796.00 | 796.00 | -0.87% | 25,508 |
| Sep 29, 2026 | 811.00 | 812.00 | 803.00 | 803.00 | 803.00 | -1.11% | 27,099 |
| Sep 28, 2026 | 813.00 | 819.00 | 807.00 | 812.00 | 812.00 | -0.12% | 22,334 |
| Sep 25, 2026 | 805.00 | 813.00 | 802.00 | 813.00 | 813.00 | 0.99% | 18,183 |
| Sep 24, 2026 | 805.00 | 811.00 | 804.00 | 805.00 | 805.00 | - | 15,285 |
| Sep 23, 2026 | 803.00 | 810.00 | 795.00 | 805.00 | 805.00 | 0.75% | 16,463 |
| Sep 22, 2026 | 795.00 | 803.00 | 795.00 | 799.00 | 799.00 | 0.50% | 20,307 |
| Sep 21, 2026 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.50% | 16,106 |
| Sep 18, 2026 | 811.00 | 812.00 | 799.00 | 799.00 | 799.00 | -1.36% | 23,789 |
| Sep 17, 2026 | 798.00 | 810.00 | 798.00 | 810.00 | 810.00 | 1.38% | 19,397 |
| Sep 16, 2026 | 790.00 | 799.00 | 789.00 | 799.00 | 799.00 | 1.27% | 14,507 |
| Sep 15, 2026 | 792.00 | 792.00 | 776.00 | 789.00 | 789.00 | -0.88% | 21,359 |
| Sep 14, 2026 | 787.00 | 799.00 | 780.00 | 796.00 | 796.00 | 1.14% | 17,356 |
| Sep 11, 2026 | 792.00 | 794.00 | 783.00 | 787.00 | 787.00 | -0.76% | 19,758 |
| Sep 10, 2026 | 796.00 | 796.00 | 784.00 | 793.00 | 793.00 | -0.38% | 18,942 |
| Sep 9, 2026 | 790.00 | 796.00 | 782.00 | 796.00 | 796.00 | 0.38% | 21,660 |
| Sep 8, 2026 | 785.00 | 797.00 | 783.00 | 793.00 | 793.00 | 1.02% | 23,769 |
| Sep 7, 2026 | 784.00 | 786.00 | 777.00 | 785.00 | 785.00 | 0.13% | 17,673 |
| Sep 4, 2026 | 770.00 | 785.00 | 770.00 | 784.00 | 784.00 | 1.69% | 18,846 |
| Sep 3, 2026 | 783.00 | 786.00 | 762.00 | 771.00 | 771.00 | -1.15% | 45,202 |
| Sep 2, 2026 | 793.00 | 793.00 | 778.00 | 780.00 | 780.00 | -1.64% | 32,506 |
| Sep 1, 2026 | 779.00 | 794.00 | 775.00 | 793.00 | 793.00 | 1.54% | 48,201 |
| Aug 31, 2026 | 769.00 | 783.00 | 769.00 | 781.00 | 781.00 | 1.30% | 44,610 |
| Aug 28, 2026 | 759.00 | 771.00 | 758.00 | 771.00 | 771.00 | 1.58% | 51,047 |
| Aug 27, 2026 | 755.00 | 760.00 | 752.00 | 759.00 | 759.00 | - | 29,824 |
| Aug 26, 2026 | 749.00 | 760.00 | 747.00 | 759.00 | 759.00 | 1.20% | 54,600 |
| Aug 25, 2026 | 750.00 | 754.00 | 746.00 | 750.00 | 750.00 | -0.27% | 26,695 |
| Aug 24, 2026 | 734.00 | 752.00 | 733.00 | 752.00 | 752.00 | 2.04% | 48,627 |
| Aug 21, 2026 | 722.00 | 737.00 | 720.00 | 737.00 | 737.00 | 1.94% | 101,000 |
| Aug 20, 2026 | 720.00 | 723.00 | 716.00 | 723.00 | 723.00 | 0.42% | 21,597 |
| Aug 19, 2026 | 727.00 | 727.00 | 716.00 | 720.00 | 720.00 | -1.10% | 23,007 |
| Aug 18, 2026 | 716.00 | 732.00 | 716.00 | 728.00 | 728.00 | 1.68% | 57,542 |
| Aug 17, 2026 | 684.00 | 716.00 | 684.00 | 716.00 | 716.00 | 5.29% | 71,611 |
| Aug 14, 2026 | 668.00 | 691.00 | 668.00 | 680.00 | 680.00 | 6.75% | 101,130 |
| Aug 13, 2026 | 635.00 | 641.00 | 628.00 | 637.00 | 637.00 | 0.63% | 31,474 |