Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark · Delayed Price · Currency is DKK 796.00
-7.00 (-0.87%)
Sep 30, 2026, 4:59 PM CET
CPH:SCHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 803.00 | 808.00 | 796.00 | 796.00 | - | -0.87% | 25,178 |
| 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 |
| 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 |