Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark
· Delayed Price · Currency is DKK 592.00
+3.00 (0.51%)
Sep 26, 2025, 4:59 PM CET
CPH:SCHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 599.00 | 599.00 | 586.00 | 592.00 | 592.00 | 0.51% | 7,670 |
| Sep 25, 2025 | 595.00 | 599.00 | 588.00 | 589.00 | 589.00 | -1.51% | 9,453 |
| Sep 24, 2025 | 599.00 | 604.00 | 595.00 | 598.00 | 598.00 | -0.99% | 9,323 |
| Sep 23, 2025 | 601.00 | 608.00 | 600.00 | 604.00 | 604.00 | 0.50% | 4,804 |
| Sep 22, 2025 | 605.00 | 605.00 | 597.00 | 601.00 | 601.00 | -0.50% | 6,908 |
| Sep 19, 2025 | 604.00 | 607.00 | 599.00 | 604.00 | 604.00 | 0.17% | 24,723 |
| Sep 18, 2025 | 602.00 | 607.00 | 600.00 | 603.00 | 603.00 | - | 5,321 |
| Sep 17, 2025 | 602.00 | 607.00 | 601.00 | 603.00 | 603.00 | 0.17% | 7,828 |
| Sep 16, 2025 | 611.00 | 611.00 | 602.00 | 602.00 | 602.00 | -0.99% | 4,211 |
| Sep 15, 2025 | 603.00 | 610.00 | 603.00 | 608.00 | 608.00 | 0.83% | 8,696 |
| Sep 12, 2025 | 610.00 | 610.00 | 599.00 | 603.00 | 603.00 | -0.99% | 9,374 |
| Sep 11, 2025 | 604.00 | 613.00 | 602.00 | 609.00 | 609.00 | 1.00% | 10,934 |
| Sep 10, 2025 | 597.00 | 607.00 | 597.00 | 603.00 | 603.00 | 0.67% | 11,263 |
| Sep 9, 2025 | 602.00 | 603.00 | 597.00 | 599.00 | 599.00 | -0.50% | 7,164 |
| Sep 8, 2025 | 601.00 | 607.00 | 598.00 | 602.00 | 602.00 | 0.67% | 8,716 |
| Sep 5, 2025 | 597.00 | 599.00 | 593.00 | 598.00 | 598.00 | 0.34% | 7,694 |
| Sep 4, 2025 | 590.00 | 597.00 | 590.00 | 596.00 | 596.00 | 1.53% | 9,128 |
| Sep 3, 2025 | 595.00 | 595.00 | 583.00 | 587.00 | 587.00 | 0.34% | 8,778 |
| Sep 2, 2025 | 591.00 | 592.00 | 585.00 | 585.00 | 585.00 | -0.85% | 14,088 |
| Sep 1, 2025 | 592.00 | 599.00 | 587.00 | 590.00 | 590.00 | -0.34% | 20,177 |
| Aug 29, 2025 | 593.00 | 598.00 | 585.00 | 592.00 | 592.00 | -0.17% | 13,967 |
| Aug 28, 2025 | 598.00 | 598.00 | 591.00 | 593.00 | 593.00 | -0.17% | 8,219 |
| Aug 27, 2025 | 601.00 | 603.00 | 594.00 | 594.00 | 594.00 | -1.66% | 17,201 |
| Aug 26, 2025 | 596.00 | 606.00 | 593.00 | 604.00 | 604.00 | 0.67% | 11,635 |
| Aug 25, 2025 | 599.00 | 605.00 | 593.00 | 600.00 | 600.00 | -0.83% | 9,395 |
| Aug 22, 2025 | 600.00 | 605.00 | 596.00 | 605.00 | 605.00 | 1.17% | 9,983 |
| Aug 21, 2025 | 604.00 | 604.00 | 594.00 | 598.00 | 598.00 | -0.17% | 9,587 |
| Aug 20, 2025 | 606.00 | 607.00 | 597.00 | 599.00 | 599.00 | -1.16% | 10,440 |
| Aug 19, 2025 | 595.00 | 608.00 | 595.00 | 606.00 | 606.00 | 2.71% | 18,598 |
| Aug 18, 2025 | 576.00 | 590.00 | 570.00 | 590.00 | 590.00 | 2.61% | 26,635 |
| Aug 15, 2025 | 630.00 | 630.00 | 575.00 | 575.00 | 575.00 | -10.02% | 67,562 |
| Aug 14, 2025 | 633.00 | 639.00 | 631.00 | 639.00 | 639.00 | 0.79% | 11,553 |
| Aug 13, 2025 | 636.00 | 642.00 | 631.00 | 634.00 | 634.00 | 0.16% | 7,948 |
| Aug 12, 2025 | 631.00 | 636.00 | 629.00 | 633.00 | 633.00 | 0.80% | 12,715 |
| Aug 11, 2025 | 628.00 | 629.00 | 619.00 | 628.00 | 628.00 | 0.80% | 12,225 |
| Aug 8, 2025 | 629.00 | 631.00 | 618.00 | 623.00 | 623.00 | 0.16% | 7,968 |
| Aug 7, 2025 | 617.00 | 629.00 | 617.00 | 622.00 | 622.00 | 0.81% | 5,215 |
| Aug 6, 2025 | 618.00 | 625.00 | 613.00 | 617.00 | 617.00 | -0.16% | 7,106 |
| Aug 5, 2025 | 617.00 | 620.00 | 613.00 | 618.00 | 618.00 | 0.16% | 8,144 |
| Aug 4, 2025 | 603.00 | 621.00 | 603.00 | 617.00 | 617.00 | 0.49% | 7,037 |
| Aug 1, 2025 | 610.00 | 616.00 | 608.00 | 614.00 | 614.00 | -0.32% | 6,990 |
| Jul 31, 2025 | 617.00 | 622.00 | 616.00 | 616.00 | 616.00 | -0.32% | 8,605 |
| Jul 30, 2025 | 625.00 | 627.00 | 618.00 | 618.00 | 618.00 | -0.96% | 6,783 |
| Jul 29, 2025 | 626.00 | 629.00 | 620.00 | 624.00 | 624.00 | -0.32% | 7,938 |
| Jul 28, 2025 | 624.00 | 632.00 | 624.00 | 626.00 | 626.00 | 0.64% | 6,944 |
| Jul 25, 2025 | 623.00 | 625.00 | 619.00 | 622.00 | 622.00 | -0.16% | 5,629 |
| Jul 24, 2025 | 620.00 | 625.00 | 620.00 | 623.00 | 623.00 | 0.32% | 5,886 |
| Jul 23, 2025 | 615.00 | 624.00 | 615.00 | 621.00 | 621.00 | 0.98% | 9,078 |
| Jul 22, 2025 | 621.00 | 621.00 | 612.00 | 615.00 | 615.00 | - | 9,552 |
| Jul 21, 2025 | 610.00 | 617.00 | 610.00 | 615.00 | 615.00 | 0.65% | 6,926 |