Aktieselskabet Schouw & Co. (LON:0O0N)
London · Delayed Price · Currency is GBP · Price in DKK 621.00
+1.00 (0.16%)
At close: Aug 11, 2026
LON:0O0N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 622.50 | 621.00 | 621.00 | 621.00 | 621.00 | 0.16% | 1,485 |
| Aug 10, 2026 | 617.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.49% | 1,104 |
| Aug 7, 2026 | 616.00 | 617.00 | 617.00 | 617.00 | 617.00 | 0.16% | 125 |
| Aug 6, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0.33% | - |
| Aug 5, 2026 | 620.50 | 617.00 | 613.00 | 614.00 | 614.00 | -1.21% | 1,002 |
| Aug 4, 2026 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | 0.57% | - |
| Aug 3, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | -1.04% | - |
| Jul 31, 2026 | 624.50 | 624.50 | 624.50 | 624.50 | 624.50 | 0.48% | - |
| Jul 30, 2026 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | -1.97% | - |
| Jul 29, 2026 | 629.50 | 634.00 | 634.00 | 634.00 | 634.00 | 1.20% | - |
| Jul 28, 2026 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | -0.95% | - |
| Jul 27, 2026 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | 0.96% | - |
| Jul 24, 2026 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0.16% | - |
| Jul 23, 2026 | 625.50 | 625.50 | 625.50 | 625.50 | 625.50 | -0.48% | - |
| Jul 22, 2026 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | -0.48% | - |
| Jul 21, 2026 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | -0.24% | - |
| Jul 20, 2026 | 632.50 | 633.00 | 633.00 | 633.00 | 633.00 | -0.71% | 6 |
| Jul 17, 2026 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | -0.16% | - |
| Jul 16, 2026 | 638.50 | 638.50 | 638.50 | 638.50 | 638.50 | 1.11% | - |
| Jul 15, 2026 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | 1.36% | - |
| Jul 14, 2026 | 621.50 | 623.00 | 623.00 | 623.00 | 623.00 | 0.65% | 1,048 |
| Jul 13, 2026 | 620.50 | 619.00 | 619.00 | 619.00 | 619.00 | - | 770 |
| Jul 10, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | -0.56% | - |
| Jul 9, 2026 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | 1.72% | - |
| Jul 8, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 0.16% | - |
| Jul 7, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 1.83% | - |
| Jul 6, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.15% | - |
| Jul 3, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -0.16% | - |
| Jul 2, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 2.79% | - |
| Jul 1, 2026 | 591.50 | 591.50 | 591.50 | 591.50 | 591.50 | 0.94% | - |
| Jun 30, 2026 | 586.50 | 586.00 | 586.00 | 586.00 | 586.00 | -0.09% | 840 |
| Jun 29, 2026 | 586.50 | 586.50 | 586.50 | 586.50 | 586.50 | -2.25% | - |
| Jun 26, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.33% | - |
| Jun 25, 2026 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -0.50% | - |
| Jun 24, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | - |
| Jun 23, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.33% | - |
| Jun 22, 2026 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -0.82% | - |
| Jun 19, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0.61% | - |
| Jun 18, 2026 | 608.00 | 603.29 | 603.29 | 603.29 | 603.29 | -0.67% | 3,648 |
| Jun 17, 2026 | 606.00 | 607.37 | 607.37 | 607.37 | 607.37 | 0.23% | 2,952 |
| Jun 16, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -2.34% | - |
| Jun 15, 2026 | 620.50 | 620.50 | 620.50 | 620.50 | 620.50 | -1.27% | - |
| Jun 12, 2026 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | 0.16% | - |
| Jun 11, 2026 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | 0.16% | - |
| Jun 10, 2026 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | - | - |
| Jun 9, 2026 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | -0.40% | - |
| Jun 8, 2026 | 635.50 | 634.00 | 629.00 | 629.00 | 629.00 | -3.23% | 8,927 |
| Jun 4, 2026 | 652.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.76% | 720 |
| Jun 3, 2026 | 658.00 | 658.50 | 655.00 | 655.00 | 655.00 | 0.15% | 117 |
| Jun 2, 2026 | 655.00 | 659.93 | 654.00 | 654.00 | 654.00 | -0.61% | 5,093 |