Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark · Delayed Price · Currency is DKK 661.00
-2.00 (-0.30%)
Jun 1, 2026, 12:45 PM CET
CPH:SCHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 663.00 | 663.00 | 657.00 | 657.00 | - | -0.90% | 1,438 |
| May 29, 2026 | 663.00 | 663.00 | 653.00 | 663.00 | 663.00 | 0.15% | 74,485 |
| 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 |
| May 20, 2026 | 673.00 | 682.00 | 665.00 | 681.00 | 681.00 | 1.49% | 26,787 |
| May 19, 2026 | 690.00 | 699.00 | 669.00 | 671.00 | 671.00 | -1.18% | 27,193 |
| May 18, 2026 | 664.00 | 682.00 | 661.00 | 679.00 | 679.00 | 2.26% | 21,791 |
| May 13, 2026 | 654.00 | 670.00 | 654.00 | 664.00 | 664.00 | 1.84% | 10,251 |
| May 12, 2026 | 661.00 | 664.00 | 652.00 | 652.00 | 652.00 | -1.36% | 10,656 |
| May 11, 2026 | 668.00 | 670.00 | 661.00 | 661.00 | 661.00 | -0.75% | 14,181 |
| May 8, 2026 | 668.00 | 671.00 | 660.00 | 666.00 | 666.00 | -0.60% | 12,048 |
| May 7, 2026 | 668.00 | 671.00 | 664.00 | 670.00 | 670.00 | 0.75% | 17,777 |
| May 6, 2026 | 667.00 | 676.00 | 664.00 | 665.00 | 665.00 | 0.76% | 12,462 |
| May 5, 2026 | 681.00 | 686.00 | 655.00 | 660.00 | 660.00 | -2.94% | 23,791 |
| May 4, 2026 | 693.00 | 698.00 | 680.00 | 680.00 | 680.00 | -0.58% | 32,901 |
| May 1, 2026 | 666.00 | 689.00 | 666.00 | 684.00 | 684.00 | 4.11% | 49,651 |
| Apr 30, 2026 | 646.00 | 659.00 | 646.00 | 657.00 | 657.00 | 0.77% | 11,600 |
| Apr 29, 2026 | 650.00 | 654.00 | 645.00 | 652.00 | 652.00 | 0.46% | 9,506 |
| Apr 28, 2026 | 658.00 | 658.00 | 641.00 | 649.00 | 649.00 | 1.09% | 17,104 |
| Apr 27, 2026 | 642.00 | 645.00 | 636.00 | 642.00 | 642.00 | -0.16% | 12,979 |
| Apr 24, 2026 | 641.00 | 645.00 | 635.00 | 643.00 | 643.00 | -0.46% | 11,101 |
| Apr 23, 2026 | 647.00 | 650.00 | 644.00 | 646.00 | 646.00 | -0.46% | 8,789 |
| Apr 22, 2026 | 656.00 | 659.00 | 649.00 | 649.00 | 649.00 | -1.07% | 11,811 |
| Apr 21, 2026 | 669.00 | 669.00 | 656.00 | 656.00 | 656.00 | 0.15% | 29,639 |
| Apr 20, 2026 | 660.00 | 663.00 | 655.00 | 655.00 | 655.00 | -1.36% | 17,005 |
| Apr 17, 2026 | 647.00 | 665.00 | 644.00 | 664.00 | 664.00 | 3.24% | 38,117 |
| Apr 16, 2026 | 668.00 | 668.00 | 660.00 | 660.00 | 643.15 | -1.20% | 19,350 |
| Apr 15, 2026 | 666.00 | 672.00 | 665.00 | 668.00 | 650.95 | -0.15% | 18,440 |
| Apr 14, 2026 | 667.00 | 678.00 | 666.00 | 669.00 | 651.92 | 0.30% | 16,968 |
| Apr 13, 2026 | 671.00 | 671.00 | 663.00 | 667.00 | 649.97 | -0.15% | 15,332 |
| Apr 10, 2026 | 667.00 | 674.00 | 662.00 | 668.00 | 650.95 | 1.06% | 18,398 |
| Apr 9, 2026 | 665.00 | 670.00 | 660.00 | 661.00 | 644.13 | -0.75% | 14,906 |
| Apr 8, 2026 | 674.00 | 674.00 | 659.00 | 666.00 | 649.00 | 2.15% | 17,138 |
| Apr 7, 2026 | 670.00 | 670.00 | 652.00 | 652.00 | 635.36 | -1.21% | 19,999 |
| Apr 1, 2026 | 679.00 | 679.00 | 653.00 | 660.00 | 643.15 | -0.15% | 18,509 |
| Mar 31, 2026 | 653.00 | 665.00 | 653.00 | 661.00 | 644.13 | 0.92% | 24,806 |
| Mar 30, 2026 | 641.00 | 655.00 | 636.00 | 655.00 | 638.28 | 1.55% | 23,972 |
| Mar 27, 2026 | 643.00 | 646.00 | 635.00 | 645.00 | 628.54 | 0.62% | 20,877 |
| Mar 26, 2026 | 639.00 | 643.00 | 636.00 | 641.00 | 624.64 | 0.31% | 15,047 |
| Mar 25, 2026 | 630.00 | 645.00 | 625.00 | 639.00 | 622.69 | 2.40% | 36,705 |
| Mar 24, 2026 | 618.00 | 626.00 | 611.00 | 624.00 | 608.07 | 2.30% | 25,185 |
| Mar 23, 2026 | 598.00 | 618.00 | 588.00 | 610.00 | 594.43 | 0.49% | 31,597 |
| Mar 20, 2026 | 611.00 | 615.00 | 602.00 | 607.00 | 591.51 | -0.65% | 22,675 |
| Mar 19, 2026 | 618.00 | 618.00 | 606.00 | 611.00 | 595.40 | -2.08% | 22,266 |
| Mar 18, 2026 | 619.00 | 630.00 | 618.00 | 624.00 | 608.07 | 0.65% | 17,866 |
| Mar 17, 2026 | 623.00 | 627.00 | 620.00 | 620.00 | 604.17 | -0.96% | 13,027 |
| Mar 16, 2026 | 629.00 | 632.00 | 625.00 | 626.00 | 610.02 | -0.63% | 16,667 |