Aktieselskabet Schouw & Co. (LON:0O0N)
London · Delayed Price · Currency is GBP · Price in DKK 654.00
-4.00 (-0.61%)
At close: Jun 2, 2026
LON:0O0N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 654.00 | 659.93 | 654.00 | 655.00 | 655.00 | -0.46% | 5,093 |
| Jun 1, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | -0.30% | - |
| May 29, 2026 | 662.50 | 660.00 | 656.00 | 660.00 | 660.00 | -1.20% | 5,554 |
| May 28, 2026 | 689.00 | 668.00 | 666.00 | 668.00 | 668.00 | -1.76% | 2,613 |
| May 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.29% | - |
| May 26, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 0.29% | - |
| May 22, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.87% | - |
| May 21, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 2.54% | - |
| May 20, 2026 | 674.50 | 669.00 | 669.00 | 669.00 | 669.00 | -0.96% | 1,286 |
| May 19, 2026 | 675.50 | 675.50 | 675.50 | 675.50 | 675.50 | -0.22% | - |
| May 18, 2026 | 662.50 | 677.00 | 677.00 | 677.00 | 677.00 | 1.65% | 1,468 |
| May 13, 2026 | 661.50 | 666.00 | 666.00 | 666.00 | 666.00 | 1.06% | 794 |
| May 12, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | -0.68% | - |
| May 11, 2026 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | -0.82% | - |
| May 8, 2026 | 665.50 | 669.00 | 669.00 | 669.00 | 669.00 | 0.22% | 495 |
| May 7, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | -0.15% | - |
| May 6, 2026 | 668.50 | 668.50 | 668.50 | 668.50 | 668.50 | 1.75% | - |
| May 5, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -3.67% | - |
| May 1, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 3.96% | - |
| Apr 30, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 1.08% | - |
| Apr 29, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -0.15% | - |
| Apr 28, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1.96% | - |
| Apr 27, 2026 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | -0.86% | - |
| Apr 24, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - | - |
| Apr 23, 2026 | 651.00 | 643.00 | 643.00 | 643.00 | 643.00 | -2.02% | 1,400 |
| Apr 22, 2026 | 660.50 | 656.25 | 656.25 | 656.25 | 656.24 | -0.79% | 524 |
| Apr 21, 2026 | 661.50 | 661.50 | 661.50 | 661.50 | 661.50 | 0.15% | - |
| Apr 20, 2026 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | 0.23% | - |
| Apr 17, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 1.46% | - |
| Apr 16, 2026 | 666.50 | 666.50 | 666.50 | 666.50 | 649.50 | -0.60% | - |
| Apr 15, 2026 | 670.50 | 670.50 | 670.50 | 670.50 | 653.40 | -1.03% | - |
| Apr 14, 2026 | 677.50 | 677.50 | 677.50 | 677.50 | 660.22 | 1.50% | - |
| Apr 13, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 650.47 | 0.38% | - |
| Apr 10, 2026 | 664.50 | 665.00 | 665.00 | 665.00 | 648.04 | 0.61% | 2,598 |
| Apr 9, 2026 | 663.50 | 664.00 | 661.00 | 661.00 | 644.14 | -0.83% | 207 |
| Apr 8, 2026 | 666.50 | 666.50 | 666.50 | 666.50 | 649.50 | 1.29% | - |
| Apr 7, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 641.22 | -0.38% | - |
| Apr 1, 2026 | 660.50 | 660.50 | 660.50 | 660.50 | 643.65 | 0.23% | - |
| Mar 31, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 642.19 | 3.13% | - |
| Mar 30, 2026 | 636.50 | 639.00 | 639.00 | 639.00 | 622.70 | -0.47% | - |
| Mar 27, 2026 | 643.00 | 642.00 | 642.00 | 642.00 | 625.62 | 0.47% | 1,333 |
| Mar 26, 2026 | 638.50 | 639.00 | 639.00 | 639.00 | 622.70 | -0.16% | 4,731 |
| Mar 25, 2026 | 631.50 | 640.00 | 627.00 | 640.00 | 623.68 | 2.65% | 482 |
| Mar 24, 2026 | 623.50 | 623.50 | 623.50 | 623.50 | 607.60 | 1.71% | - |
| Mar 23, 2026 | 596.50 | 613.00 | 613.00 | 613.00 | 597.36 | 1.32% | 689 |
| Mar 20, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 589.57 | -0.82% | - |
| Mar 19, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 594.44 | -2.94% | - |
| Mar 18, 2026 | 628.50 | 628.50 | 628.50 | 628.50 | 612.47 | 0.88% | - |
| Mar 17, 2026 | 626.50 | 623.00 | 623.00 | 623.00 | 607.11 | -0.56% | 4,443 |
| Mar 16, 2026 | 626.50 | 626.50 | 626.50 | 626.50 | 610.52 | -0.32% | - |