Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark · Delayed Price · Currency is DKK 737.00
+14.00 (1.94%)
Aug 21, 2026, 4:59 PM CET
CPH:SCHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 722.00 | 734.00 | 720.00 | 734.00 | 734.00 | 1.52% | 43,768 |
| Aug 20, 2026 | 720.00 | 723.00 | 716.00 | 723.00 | 723.00 | 0.42% | 21,466 |
| 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 |
| Aug 12, 2026 | 619.00 | 640.00 | 619.00 | 633.00 | 633.00 | 2.10% | 33,857 |
| Aug 11, 2026 | 620.00 | 622.00 | 617.00 | 620.00 | 620.00 | -0.16% | 9,474 |
| Aug 10, 2026 | 618.00 | 625.00 | 618.00 | 621.00 | 621.00 | 0.32% | 12,030 |
| Aug 7, 2026 | 620.00 | 622.00 | 612.00 | 619.00 | 619.00 | 0.32% | 8,995 |
| Aug 6, 2026 | 612.00 | 620.00 | 612.00 | 617.00 | 617.00 | 0.33% | 10,221 |
| Aug 5, 2026 | 618.00 | 619.00 | 614.00 | 615.00 | 615.00 | -0.49% | 10,405 |
| Aug 4, 2026 | 622.00 | 622.00 | 615.00 | 618.00 | 618.00 | -0.48% | 10,141 |
| Aug 3, 2026 | 619.00 | 624.00 | 613.00 | 621.00 | 621.00 | - | 12,441 |
| Jul 31, 2026 | 622.00 | 623.00 | 618.00 | 621.00 | 621.00 | -0.32% | 8,527 |
| 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 |