Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark
· Delayed Price · Currency is DKK 634.00
+13.00 (2.09%)
At close: Mar 6, 2026
CPH:SCHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 623.00 | 646.00 | 617.00 | 634.00 | 634.00 | 2.09% | 43,758 |
| Mar 5, 2026 | 659.00 | 663.00 | 614.00 | 621.00 | 621.00 | -6.33% | 112,041 |
| Mar 4, 2026 | 647.00 | 663.00 | 645.00 | 663.00 | 663.00 | 2.31% | 37,627 |
| Mar 3, 2026 | 664.00 | 668.00 | 641.00 | 648.00 | 648.00 | -3.43% | 48,586 |
| Mar 2, 2026 | 668.00 | 674.00 | 667.00 | 671.00 | 671.00 | -0.89% | 6,635 |
| Feb 27, 2026 | 680.00 | 683.00 | 673.00 | 677.00 | 677.00 | -0.44% | 51,108 |
| Feb 26, 2026 | 685.00 | 687.00 | 676.00 | 680.00 | 680.00 | -1.88% | 20,952 |
| Feb 25, 2026 | 693.00 | 693.00 | 687.00 | 693.00 | 693.00 | - | 14,383 |
| Feb 24, 2026 | 688.00 | 697.00 | 688.00 | 693.00 | 693.00 | 0.29% | 70,041 |
| Feb 23, 2026 | 697.00 | 698.00 | 689.00 | 691.00 | 691.00 | -0.86% | 16,450 |
| Feb 20, 2026 | 697.00 | 698.00 | 690.00 | 697.00 | 697.00 | 0.14% | 28,325 |
| Feb 19, 2026 | 701.00 | 701.00 | 694.00 | 696.00 | 696.00 | -0.57% | 13,886 |
| Feb 18, 2026 | 702.00 | 707.00 | 695.00 | 700.00 | 700.00 | -0.14% | 11,937 |
| Feb 17, 2026 | 704.00 | 706.00 | 699.00 | 701.00 | 701.00 | -0.57% | 19,116 |
| Feb 16, 2026 | 708.00 | 710.00 | 700.00 | 705.00 | 705.00 | -0.14% | 17,664 |
| Feb 13, 2026 | 714.00 | 714.00 | 703.00 | 706.00 | 706.00 | -0.84% | 17,154 |
| Feb 12, 2026 | 706.00 | 712.00 | 698.00 | 712.00 | 712.00 | 1.28% | 20,346 |
| Feb 11, 2026 | 709.00 | 711.00 | 701.00 | 703.00 | 703.00 | -0.85% | 14,100 |
| Feb 10, 2026 | 705.00 | 710.00 | 698.00 | 709.00 | 709.00 | 1.00% | 21,259 |
| Feb 9, 2026 | 698.00 | 705.00 | 695.00 | 702.00 | 702.00 | 1.45% | 31,274 |
| Feb 6, 2026 | 679.00 | 692.00 | 679.00 | 692.00 | 692.00 | 2.37% | 47,135 |
| Feb 5, 2026 | 672.00 | 676.00 | 671.00 | 676.00 | 676.00 | 0.15% | 23,543 |
| Feb 4, 2026 | 678.00 | 678.00 | 671.00 | 675.00 | 675.00 | -0.30% | 24,328 |
| Feb 3, 2026 | 679.00 | 680.00 | 670.00 | 677.00 | 677.00 | 0.74% | 10,168 |
| Feb 2, 2026 | 666.00 | 672.00 | 660.00 | 672.00 | 672.00 | 1.05% | 36,003 |
| Jan 30, 2026 | 653.00 | 672.00 | 652.00 | 665.00 | 665.00 | 1.84% | 12,844 |
| Jan 29, 2026 | 675.00 | 675.00 | 653.00 | 653.00 | 653.00 | -1.66% | 13,772 |
| Jan 28, 2026 | 669.00 | 669.00 | 655.00 | 664.00 | 664.00 | - | 27,319 |
| Jan 27, 2026 | 673.00 | 673.00 | 661.00 | 664.00 | 664.00 | -1.34% | 23,448 |
| Jan 26, 2026 | 670.00 | 673.00 | 665.00 | 673.00 | 673.00 | 0.60% | 22,097 |
| Jan 23, 2026 | 670.00 | 675.00 | 667.00 | 669.00 | 669.00 | -0.59% | 25,492 |
| Jan 22, 2026 | 677.00 | 677.00 | 668.00 | 673.00 | 673.00 | 1.05% | 31,629 |
| Jan 21, 2026 | 667.00 | 668.00 | 654.00 | 666.00 | 666.00 | -0.15% | 21,758 |
| Jan 20, 2026 | 664.00 | 668.00 | 656.00 | 667.00 | 667.00 | 0.15% | 20,135 |
| Jan 19, 2026 | 678.00 | 678.00 | 665.00 | 666.00 | 666.00 | -3.06% | 18,518 |
| Jan 16, 2026 | 680.00 | 695.00 | 675.00 | 687.00 | 687.00 | 1.48% | 31,035 |
| Jan 15, 2026 | 670.00 | 678.00 | 668.00 | 677.00 | 677.00 | 1.04% | 34,341 |
| Jan 14, 2026 | 674.00 | 676.00 | 664.00 | 670.00 | 670.00 | -0.59% | 27,874 |
| Jan 13, 2026 | 670.00 | 674.00 | 664.00 | 674.00 | 674.00 | 0.60% | 24,488 |
| Jan 12, 2026 | 672.00 | 678.00 | 666.00 | 670.00 | 670.00 | -0.30% | 20,194 |
| Jan 9, 2026 | 678.00 | 678.00 | 668.00 | 672.00 | 672.00 | -0.44% | 16,028 |
| Jan 8, 2026 | 676.00 | 678.00 | 672.00 | 675.00 | 675.00 | -0.15% | 10,293 |
| Jan 7, 2026 | 677.00 | 680.00 | 673.00 | 676.00 | 676.00 | - | 16,833 |
| Jan 6, 2026 | 670.00 | 676.00 | 665.00 | 676.00 | 676.00 | 1.05% | 10,808 |
| Jan 5, 2026 | 664.00 | 669.00 | 658.00 | 669.00 | 669.00 | 0.75% | 19,345 |
| Jan 2, 2026 | 660.00 | 665.00 | 656.00 | 664.00 | 664.00 | 0.76% | 16,866 |
| Dec 30, 2025 | 658.00 | 662.00 | 650.00 | 659.00 | 659.00 | 0.30% | 12,521 |
| Dec 29, 2025 | 649.00 | 659.00 | 641.00 | 657.00 | 657.00 | 2.18% | 15,603 |
| Dec 23, 2025 | 638.00 | 643.00 | 637.00 | 643.00 | 643.00 | 0.78% | 5,582 |
| Dec 22, 2025 | 638.00 | 640.00 | 631.00 | 638.00 | 638.00 | -0.16% | 10,274 |
| Dec 19, 2025 | 635.00 | 639.00 | 632.00 | 639.00 | 639.00 | 0.16% | 18,425 |
| Dec 18, 2025 | 624.00 | 638.00 | 622.00 | 638.00 | 638.00 | 2.08% | 19,973 |
| Dec 17, 2025 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.16% | 9,191 |
| Dec 16, 2025 | 618.00 | 631.00 | 618.00 | 626.00 | 626.00 | 1.13% | 10,562 |
| Dec 15, 2025 | 620.00 | 627.00 | 614.00 | 619.00 | 619.00 | -0.48% | 11,833 |
| Dec 12, 2025 | 622.00 | 623.00 | 617.00 | 622.00 | 622.00 | 0.32% | 14,561 |
| Dec 11, 2025 | 616.00 | 620.00 | 616.00 | 620.00 | 620.00 | 0.65% | 7,850 |
| Dec 10, 2025 | 619.00 | 622.00 | 611.00 | 616.00 | 616.00 | 0.33% | 15,016 |
| Dec 9, 2025 | 613.00 | 620.00 | 611.00 | 614.00 | 614.00 | - | 10,842 |
| Dec 8, 2025 | 614.00 | 620.00 | 611.00 | 614.00 | 614.00 | - | 10,161 |
| Dec 5, 2025 | 620.00 | 622.00 | 613.00 | 614.00 | 614.00 | -1.13% | 6,570 |
| Dec 4, 2025 | 620.00 | 627.00 | 618.00 | 621.00 | 621.00 | - | 8,640 |
| Dec 3, 2025 | 616.00 | 634.00 | 614.00 | 621.00 | 621.00 | 1.14% | 24,277 |
| Dec 2, 2025 | 617.00 | 619.00 | 612.00 | 614.00 | 614.00 | -0.32% | 10,126 |
| Dec 1, 2025 | 606.00 | 625.00 | 594.00 | 616.00 | 616.00 | 0.65% | 45,296 |
| Nov 28, 2025 | 604.00 | 612.00 | 603.00 | 612.00 | 612.00 | 0.99% | 17,537 |
| Nov 27, 2025 | 606.00 | 607.00 | 603.00 | 606.00 | 606.00 | - | 7,270 |
| Nov 26, 2025 | 597.00 | 606.00 | 594.00 | 606.00 | 606.00 | 1.68% | 16,326 |
| Nov 25, 2025 | 588.00 | 596.00 | 588.00 | 596.00 | 596.00 | 1.19% | 8,430 |
| Nov 24, 2025 | 587.00 | 590.00 | 583.00 | 589.00 | 589.00 | 0.51% | 19,318 |
| Nov 21, 2025 | 580.00 | 586.00 | 577.00 | 586.00 | 586.00 | - | 7,144 |
| Nov 20, 2025 | 586.00 | 588.00 | 580.00 | 586.00 | 586.00 | 0.86% | 10,111 |
| Nov 19, 2025 | 575.00 | 585.00 | 573.00 | 581.00 | 581.00 | 1.04% | 14,064 |
| Nov 18, 2025 | 569.00 | 578.00 | 565.00 | 575.00 | 575.00 | 0.52% | 14,146 |
| Nov 17, 2025 | 578.00 | 578.00 | 570.00 | 572.00 | 572.00 | -1.04% | 9,848 |
| Nov 14, 2025 | 583.00 | 585.00 | 571.00 | 578.00 | 578.00 | -1.03% | 15,692 |
| Nov 13, 2025 | 594.00 | 597.00 | 577.00 | 584.00 | 584.00 | -2.18% | 20,856 |
| Nov 12, 2025 | 609.00 | 615.00 | 590.00 | 597.00 | 597.00 | -1.32% | 21,813 |
| Nov 11, 2025 | 599.00 | 605.00 | 594.00 | 605.00 | 605.00 | 1.51% | 10,970 |
| Nov 10, 2025 | 585.00 | 596.00 | 585.00 | 596.00 | 596.00 | 3.29% | 26,168 |
| Nov 7, 2025 | 579.00 | 582.00 | 573.00 | 577.00 | 577.00 | -0.35% | 11,634 |
| Nov 6, 2025 | 584.00 | 584.00 | 578.00 | 579.00 | 579.00 | -1.03% | 11,978 |
| Nov 5, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 26,792 |
| Nov 4, 2025 | 599.00 | 599.00 | 581.00 | 585.00 | 585.00 | -1.85% | 26,007 |
| Nov 3, 2025 | 595.00 | 599.00 | 594.00 | 596.00 | 596.00 | 0.17% | 11,675 |
| Oct 31, 2025 | 600.00 | 605.00 | 593.00 | 595.00 | 595.00 | -1.16% | 18,833 |
| Oct 30, 2025 | 608.00 | 608.00 | 600.00 | 602.00 | 602.00 | -1.15% | 15,929 |
| Oct 29, 2025 | 631.00 | 631.00 | 607.00 | 609.00 | 609.00 | -4.55% | 36,503 |
| Oct 28, 2025 | 639.00 | 642.00 | 633.00 | 638.00 | 638.00 | -0.31% | 6,907 |
| Oct 27, 2025 | 633.00 | 643.00 | 629.00 | 640.00 | 640.00 | 1.91% | 20,164 |
| Oct 24, 2025 | 634.00 | 634.00 | 625.00 | 628.00 | 628.00 | -0.95% | 11,417 |
| Oct 23, 2025 | 621.00 | 635.00 | 620.00 | 634.00 | 634.00 | 2.42% | 33,657 |
| Oct 22, 2025 | 619.00 | 620.00 | 616.00 | 619.00 | 619.00 | 0.16% | 8,193 |
| Oct 21, 2025 | 624.00 | 624.00 | 614.00 | 618.00 | 618.00 | -0.96% | 8,334 |
| Oct 20, 2025 | 618.00 | 625.00 | 616.00 | 624.00 | 624.00 | 1.63% | 12,528 |
| Oct 17, 2025 | 610.00 | 616.00 | 604.00 | 614.00 | 614.00 | 0.49% | 7,428 |
| Oct 16, 2025 | 612.00 | 612.00 | 607.00 | 611.00 | 611.00 | 0.83% | 5,245 |
| Oct 15, 2025 | 613.00 | 613.00 | 602.00 | 606.00 | 606.00 | 1.34% | 5,161 |
| Oct 14, 2025 | 605.00 | 607.00 | 598.00 | 598.00 | 598.00 | -1.48% | 5,284 |
| Oct 13, 2025 | 611.00 | 613.00 | 604.00 | 607.00 | 607.00 | -0.49% | 7,570 |