Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark · Delayed Price · Currency is DKK 887.00
-2.00 (-0.22%)
Nov 10, 2026, 1:27 PM CET
CPH:SCHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 893.00 | 894.00 | 883.00 | 887.00 | 887.00 | -0.22% | 6,959 |
| Nov 9, 2026 | 862.00 | 895.00 | 852.00 | 889.00 | 889.00 | 3.01% | 35,996 |
| Nov 6, 2026 | 874.00 | 892.00 | 858.00 | 863.00 | 863.00 | 2.86% | 36,622 |
| Nov 5, 2026 | 838.00 | 848.00 | 834.00 | 839.00 | 839.00 | 0.48% | 29,093 |
| Nov 4, 2026 | 827.00 | 843.00 | 822.00 | 835.00 | 835.00 | 1.21% | 13,364 |
| Nov 3, 2026 | 830.00 | 834.00 | 823.00 | 825.00 | 825.00 | -0.36% | 10,712 |
| Nov 2, 2026 | 827.00 | 850.00 | 817.00 | 828.00 | 828.00 | 0.12% | 36,756 |
| Oct 30, 2026 | 829.00 | 831.00 | 826.00 | 827.00 | 827.00 | -0.36% | 13,699 |
| Oct 29, 2026 | 828.00 | 840.00 | 824.00 | 830.00 | 830.00 | - | 11,031 |
| Oct 28, 2026 | 832.00 | 838.00 | 827.00 | 830.00 | 830.00 | 0.12% | 19,637 |
| Oct 27, 2026 | 829.00 | 835.00 | 815.00 | 829.00 | 829.00 | -0.84% | 17,201 |
| Oct 26, 2026 | 841.00 | 851.00 | 836.00 | 836.00 | 836.00 | -0.83% | 18,948 |
| Oct 23, 2026 | 846.00 | 846.00 | 836.00 | 843.00 | 843.00 | -0.24% | 12,744 |
| Oct 22, 2026 | 841.00 | 848.00 | 839.00 | 845.00 | 845.00 | -0.59% | 14,836 |
| Oct 21, 2026 | 842.00 | 852.00 | 839.00 | 850.00 | 850.00 | 1.19% | 20,256 |
| 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% | 19,409 |
| Oct 16, 2026 | 828.00 | 839.00 | 826.00 | 828.00 | 828.00 | 0.24% | 24,058 |
| Oct 15, 2026 | 827.00 | 830.00 | 818.00 | 826.00 | 826.00 | 0.24% | 29,030 |
| 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% | 16,390 |
| 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 |