Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark · Delayed Price · Currency is DKK 621.00
-2.00 (-0.32%)
Jul 31, 2026, 4:59 PM CET
CPH:SCHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 622.00 | 623.00 | 618.00 | 621.00 | 621.00 | -0.32% | 8,520 |
| Jul 30, 2026 | 617.00 | 626.00 | 617.00 | 623.00 | 623.00 | 0.65% | 9,431 |
| Jul 29, 2026 | 635.00 | 635.00 | 616.00 | 619.00 | 619.00 | -2.06% | 12,485 |
| Jul 28, 2026 | 631.00 | 635.00 | 624.00 | 632.00 | 632.00 | - | 9,953 |
| Jul 27, 2026 | 635.00 | 636.00 | 628.00 | 632.00 | 632.00 | - | 7,072 |
| Jul 24, 2026 | 621.00 | 632.00 | 621.00 | 632.00 | 632.00 | 0.96% | 14,079 |
| Jul 23, 2026 | 628.00 | 629.00 | 621.00 | 626.00 | 626.00 | -0.79% | 9,860 |
| Jul 22, 2026 | 632.00 | 632.00 | 623.00 | 631.00 | 631.00 | - | 11,964 |
| Jul 21, 2026 | 632.00 | 633.00 | 629.00 | 631.00 | 631.00 | -0.63% | 11,072 |
| Jul 20, 2026 | 635.00 | 641.00 | 631.00 | 635.00 | 635.00 | -0.31% | 11,486 |
| Jul 17, 2026 | 639.00 | 639.00 | 633.00 | 637.00 | 637.00 | -0.47% | 13,842 |
| Jul 16, 2026 | 630.00 | 640.00 | 626.00 | 640.00 | 640.00 | 1.11% | 17,476 |
| Jul 15, 2026 | 628.00 | 634.00 | 622.00 | 633.00 | 633.00 | 1.44% | 17,633 |
| Jul 14, 2026 | 622.00 | 627.00 | 616.00 | 624.00 | 624.00 | -0.16% | 13,623 |
| Jul 13, 2026 | 620.00 | 625.00 | 616.00 | 625.00 | 625.00 | 1.13% | 11,441 |
| Jul 10, 2026 | 619.00 | 622.00 | 615.00 | 618.00 | 618.00 | -0.48% | 16,554 |
| Jul 9, 2026 | 615.00 | 625.00 | 614.00 | 621.00 | 621.00 | 1.47% | 13,299 |
| Jul 8, 2026 | 615.00 | 626.00 | 606.00 | 612.00 | 612.00 | -0.33% | 19,024 |
| Jul 7, 2026 | 597.00 | 618.00 | 596.00 | 614.00 | 614.00 | 2.68% | 20,275 |
| Jul 6, 2026 | 607.00 | 609.00 | 598.00 | 598.00 | 598.00 | -1.48% | 13,446 |
| Jul 3, 2026 | 608.00 | 611.00 | 604.00 | 607.00 | 607.00 | - | 19,007 |
| Jul 2, 2026 | 592.00 | 611.00 | 592.00 | 607.00 | 607.00 | 2.53% | 32,433 |
| Jul 1, 2026 | 582.00 | 594.00 | 580.00 | 592.00 | 592.00 | 1.72% | 22,125 |
| Jun 30, 2026 | 585.00 | 590.00 | 582.00 | 582.00 | 582.00 | -0.51% | 24,282 |
| Jun 29, 2026 | 596.00 | 597.00 | 585.00 | 585.00 | 585.00 | -1.35% | 14,443 |
| Jun 26, 2026 | 600.00 | 601.00 | 589.00 | 593.00 | 593.00 | -1.33% | 28,941 |
| Jun 25, 2026 | 603.00 | 604.00 | 597.00 | 601.00 | 601.00 | -0.50% | 16,615 |
| Jun 24, 2026 | 608.00 | 608.00 | 600.00 | 604.00 | 604.00 | -0.33% | 11,775 |
| Jun 23, 2026 | 600.00 | 607.00 | 595.00 | 606.00 | 606.00 | 0.66% | 19,803 |
| Jun 22, 2026 | 602.00 | 604.00 | 599.00 | 602.00 | 602.00 | - | 13,257 |
| Jun 19, 2026 | 604.00 | 609.00 | 601.00 | 602.00 | 602.00 | -0.33% | 48,092 |
| Jun 18, 2026 | 608.00 | 608.00 | 600.00 | 604.00 | 604.00 | -0.49% | 16,837 |
| Jun 17, 2026 | 607.00 | 610.00 | 602.00 | 607.00 | 607.00 | -0.16% | 15,347 |
| Jun 16, 2026 | 614.00 | 616.00 | 603.00 | 608.00 | 608.00 | -0.98% | 19,062 |
| Jun 15, 2026 | 623.00 | 630.00 | 614.00 | 614.00 | 614.00 | -1.76% | 13,557 |
| Jun 12, 2026 | 627.00 | 631.00 | 621.00 | 625.00 | 625.00 | -0.32% | 11,500 |
| Jun 11, 2026 | 622.00 | 631.00 | 619.00 | 627.00 | 627.00 | 0.64% | 9,941 |
| Jun 10, 2026 | 627.00 | 633.00 | 622.00 | 623.00 | 623.00 | -0.95% | 12,870 |
| Jun 9, 2026 | 626.00 | 634.00 | 621.00 | 629.00 | 629.00 | - | 20,987 |
| Jun 8, 2026 | 636.00 | 638.00 | 629.00 | 629.00 | 629.00 | -2.18% | 16,363 |
| Jun 4, 2026 | 652.00 | 653.00 | 643.00 | 643.00 | 643.00 | -1.38% | 12,324 |
| Jun 3, 2026 | 660.00 | 660.00 | 650.00 | 652.00 | 652.00 | -1.21% | 15,379 |
| Jun 2, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 0.76% | 22,738 |
| Jun 1, 2026 | 663.00 | 664.00 | 652.00 | 655.00 | 655.00 | -1.21% | 22,982 |
| May 29, 2026 | 663.00 | 663.00 | 653.00 | 663.00 | 663.00 | 0.15% | 74,585 |
| May 28, 2026 | 689.00 | 691.00 | 661.00 | 662.00 | 662.00 | -2.65% | 29,236 |
| May 27, 2026 | 675.00 | 684.00 | 675.00 | 680.00 | 680.00 | 0.74% | 18,679 |
| May 26, 2026 | 684.00 | 687.00 | 673.00 | 675.00 | 675.00 | -1.17% | 27,134 |
| May 22, 2026 | 676.00 | 689.00 | 676.00 | 683.00 | 683.00 | 0.89% | 17,407 |
| May 21, 2026 | 685.00 | 690.00 | 677.00 | 677.00 | 677.00 | -0.59% | 19,927 |