Aktieselskabet Schouw & Co. (LON:0O0N)
London · Delayed Price · Currency is GBP · Price in DKK 773.00
-9.00 (-1.15%)
At close: Sep 3, 2026
LON:0O0N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 784.00 | 784.00 | 780.00 | 779.00 | 779.00 | -1.02% | 932 |
| Sep 1, 2026 | 773.00 | 787.00 | 787.00 | 787.00 | 787.00 | 0.77% | - |
| Aug 31, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 2.76% | 1 |
| Aug 28, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.14% | - |
| Aug 27, 2026 | 755.50 | 758.93 | 758.93 | 758.93 | 758.93 | 0.19% | 250 |
| Aug 26, 2026 | 757.50 | 757.50 | 757.50 | 757.50 | 757.50 | 1.20% | - |
| Aug 25, 2026 | 748.50 | 748.50 | 748.50 | 748.50 | 748.50 | 0.40% | - |
| Aug 24, 2026 | 745.50 | 745.50 | 745.50 | 745.50 | 745.50 | 2.69% | - |
| Aug 21, 2026 | 720.00 | 726.00 | 726.00 | 726.00 | 726.00 | 0.83% | - |
| Aug 20, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.69% | - |
| Aug 19, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.14% | - |
| Aug 18, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 2.26% | - |
| Aug 17, 2026 | 687.00 | 708.00 | 708.00 | 708.00 | 708.00 | 3.66% | - |
| Aug 14, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 6.72% | - |
| Aug 13, 2026 | 634.50 | 640.00 | 640.00 | 640.00 | 640.00 | 0.39% | 1,965 |
| Aug 12, 2026 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 2.66% | - |
| 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% | - |