Aktieselskabet Schouw & Co. (LON:0O0N)
London · Delayed Price · Currency is GBP · Price in DKK 659.00
-4.50 (-0.68%)
At close: May 12, 2026
LON:0O0N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.13% | - |
| 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% | - |
| Mar 13, 2026 | 628.50 | 628.50 | 628.50 | 628.50 | 612.47 | - | - |
| Mar 12, 2026 | 628.50 | 628.50 | 628.50 | 628.50 | 612.47 | -1.10% | - |
| Mar 11, 2026 | 635.50 | 635.50 | 635.50 | 635.50 | 619.29 | 1.68% | - |
| Mar 10, 2026 | 625.50 | 625.00 | 625.00 | 625.00 | 609.06 | 0.73% | 2,188 |
| Mar 9, 2026 | 620.50 | 620.50 | 620.50 | 620.50 | 604.67 | -1.97% | - |
| Mar 6, 2026 | 628.50 | 633.00 | 633.00 | 633.00 | 616.85 | 1.69% | - |
| Mar 5, 2026 | 622.50 | 622.50 | 622.50 | 622.50 | 606.62 | -5.11% | - |
| Mar 4, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 639.27 | 1.23% | - |
| Mar 3, 2026 | 663.50 | 651.00 | 647.94 | 648.00 | 631.47 | -2.85% | 4,342 |
| Mar 2, 2026 | 671.50 | 667.00 | 667.00 | 667.00 | 649.99 | -1.91% | - |
| Feb 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 662.66 | 0.37% | - |