Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark
· Delayed Price · Currency is DKK 649.00
+7.00 (1.09%)
Apr 28, 2026, 4:59 PM CET
CPH:SCHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 658.00 | 658.00 | 641.00 | 649.00 | 649.00 | 1.09% | 17,104 |
| Apr 27, 2026 | 642.00 | 645.00 | 636.00 | 642.00 | 642.00 | -0.16% | 12,979 |
| Apr 24, 2026 | 641.00 | 645.00 | 635.00 | 643.00 | 643.00 | -0.46% | 11,008 |
| Apr 23, 2026 | 647.00 | 650.00 | 644.00 | 646.00 | 646.00 | -0.46% | 8,612 |
| Apr 22, 2026 | 656.00 | 659.00 | 649.00 | 649.00 | 649.00 | -1.07% | 11,355 |
| Apr 21, 2026 | 669.00 | 669.00 | 656.00 | 656.00 | 656.00 | 0.15% | 29,629 |
| Apr 20, 2026 | 660.00 | 663.00 | 655.00 | 655.00 | 655.00 | -1.36% | 17,005 |
| Apr 17, 2026 | 647.00 | 665.00 | 644.00 | 664.00 | 664.00 | 0.61% | 38,117 |
| Apr 16, 2026 | 668.00 | 668.00 | 660.00 | 660.00 | 643.15 | -1.20% | 19,350 |
| Apr 15, 2026 | 666.00 | 672.00 | 665.00 | 668.00 | 650.95 | -0.15% | 18,440 |
| Apr 14, 2026 | 667.00 | 678.00 | 666.00 | 669.00 | 651.92 | 0.30% | 16,968 |
| Apr 13, 2026 | 671.00 | 671.00 | 663.00 | 667.00 | 649.97 | -0.15% | 15,332 |
| Apr 10, 2026 | 667.00 | 674.00 | 662.00 | 668.00 | 650.95 | 1.06% | 18,398 |
| Apr 9, 2026 | 665.00 | 670.00 | 660.00 | 661.00 | 644.13 | -0.75% | 14,906 |
| Apr 8, 2026 | 674.00 | 674.00 | 659.00 | 666.00 | 649.00 | 2.15% | 17,138 |
| Apr 7, 2026 | 670.00 | 670.00 | 652.00 | 652.00 | 635.36 | -1.21% | 19,999 |
| Apr 1, 2026 | 679.00 | 679.00 | 653.00 | 660.00 | 643.15 | -0.15% | 18,509 |
| Mar 31, 2026 | 653.00 | 665.00 | 653.00 | 661.00 | 644.13 | 0.92% | 24,806 |
| Mar 30, 2026 | 641.00 | 655.00 | 636.00 | 655.00 | 638.28 | 1.55% | 23,972 |
| Mar 27, 2026 | 643.00 | 646.00 | 635.00 | 645.00 | 628.54 | 0.62% | 20,877 |
| Mar 26, 2026 | 639.00 | 643.00 | 636.00 | 641.00 | 624.64 | 0.31% | 15,047 |
| Mar 25, 2026 | 630.00 | 645.00 | 625.00 | 639.00 | 622.69 | 2.40% | 36,705 |
| Mar 24, 2026 | 618.00 | 626.00 | 611.00 | 624.00 | 608.07 | 2.30% | 25,185 |
| Mar 23, 2026 | 598.00 | 618.00 | 588.00 | 610.00 | 594.43 | 0.49% | 31,597 |
| Mar 20, 2026 | 611.00 | 615.00 | 602.00 | 607.00 | 591.51 | -0.65% | 22,675 |
| Mar 19, 2026 | 618.00 | 618.00 | 606.00 | 611.00 | 595.40 | -2.08% | 22,266 |
| Mar 18, 2026 | 619.00 | 630.00 | 618.00 | 624.00 | 608.07 | 0.65% | 17,866 |
| Mar 17, 2026 | 623.00 | 627.00 | 620.00 | 620.00 | 604.17 | -0.96% | 13,027 |
| Mar 16, 2026 | 629.00 | 632.00 | 625.00 | 626.00 | 610.02 | -0.63% | 16,667 |
| Mar 13, 2026 | 629.00 | 634.00 | 625.00 | 630.00 | 613.92 | -0.32% | 22,354 |
| Mar 12, 2026 | 632.00 | 639.00 | 629.00 | 632.00 | 615.87 | -0.47% | 22,574 |
| Mar 11, 2026 | 635.00 | 639.00 | 628.00 | 635.00 | 618.79 | 0.16% | 40,255 |
| Mar 10, 2026 | 626.00 | 636.00 | 623.00 | 634.00 | 617.82 | 2.26% | 53,172 |
| Mar 9, 2026 | 620.00 | 624.00 | 606.00 | 620.00 | 604.17 | -2.21% | 51,974 |
| Mar 6, 2026 | 623.00 | 646.00 | 617.00 | 634.00 | 617.82 | 2.09% | 46,762 |
| Mar 5, 2026 | 659.00 | 663.00 | 614.00 | 621.00 | 605.15 | -6.33% | 129,408 |
| Mar 4, 2026 | 647.00 | 663.00 | 645.00 | 663.00 | 646.08 | 2.31% | 37,627 |
| Mar 3, 2026 | 664.00 | 668.00 | 641.00 | 648.00 | 631.46 | -3.43% | 55,326 |
| Mar 2, 2026 | 668.00 | 674.00 | 667.00 | 671.00 | 653.87 | -0.89% | 51,998 |
| Feb 27, 2026 | 680.00 | 683.00 | 673.00 | 677.00 | 659.72 | -0.44% | 53,037 |
| Feb 26, 2026 | 685.00 | 687.00 | 676.00 | 680.00 | 662.64 | -1.88% | 20,952 |
| Feb 25, 2026 | 693.00 | 693.00 | 687.00 | 693.00 | 675.31 | - | 14,383 |
| Feb 24, 2026 | 688.00 | 697.00 | 688.00 | 693.00 | 675.31 | 0.29% | 70,041 |
| Feb 23, 2026 | 697.00 | 698.00 | 689.00 | 691.00 | 673.36 | -0.86% | 16,450 |
| Feb 20, 2026 | 697.00 | 698.00 | 690.00 | 697.00 | 679.21 | 0.14% | 28,325 |
| Feb 19, 2026 | 701.00 | 701.00 | 694.00 | 696.00 | 678.23 | -0.57% | 13,886 |
| Feb 18, 2026 | 702.00 | 707.00 | 695.00 | 700.00 | 682.13 | -0.14% | 11,937 |
| Feb 17, 2026 | 704.00 | 706.00 | 699.00 | 701.00 | 683.11 | -0.57% | 19,116 |
| Feb 16, 2026 | 708.00 | 710.00 | 700.00 | 705.00 | 687.00 | -0.14% | 17,664 |
| Feb 13, 2026 | 714.00 | 714.00 | 703.00 | 706.00 | 687.98 | -0.84% | 17,154 |
| Feb 12, 2026 | 706.00 | 712.00 | 698.00 | 712.00 | 693.83 | 1.28% | 20,346 |
| Feb 11, 2026 | 709.00 | 711.00 | 701.00 | 703.00 | 685.06 | -0.85% | 14,100 |
| Feb 10, 2026 | 705.00 | 710.00 | 698.00 | 709.00 | 690.90 | 1.00% | 21,259 |
| Feb 9, 2026 | 698.00 | 705.00 | 695.00 | 702.00 | 684.08 | 1.45% | 31,274 |
| Feb 6, 2026 | 679.00 | 692.00 | 679.00 | 692.00 | 674.34 | 2.37% | 47,135 |
| Feb 5, 2026 | 672.00 | 676.00 | 671.00 | 676.00 | 658.74 | 0.15% | 23,543 |
| Feb 4, 2026 | 678.00 | 678.00 | 671.00 | 675.00 | 657.77 | -0.30% | 24,328 |
| Feb 3, 2026 | 679.00 | 680.00 | 670.00 | 677.00 | 659.72 | 0.74% | 10,168 |
| Feb 2, 2026 | 666.00 | 672.00 | 660.00 | 672.00 | 654.85 | 1.05% | 36,003 |
| Jan 30, 2026 | 653.00 | 672.00 | 652.00 | 665.00 | 648.03 | 1.84% | 12,844 |
| Jan 29, 2026 | 675.00 | 675.00 | 653.00 | 653.00 | 636.33 | -1.66% | 13,772 |
| Jan 28, 2026 | 669.00 | 669.00 | 655.00 | 664.00 | 647.05 | - | 27,319 |
| Jan 27, 2026 | 673.00 | 673.00 | 661.00 | 664.00 | 647.05 | -1.34% | 23,448 |
| Jan 26, 2026 | 670.00 | 673.00 | 665.00 | 673.00 | 655.82 | 0.60% | 22,097 |
| Jan 23, 2026 | 670.00 | 675.00 | 667.00 | 669.00 | 651.92 | -0.59% | 25,492 |
| Jan 22, 2026 | 677.00 | 677.00 | 668.00 | 673.00 | 655.82 | 1.05% | 31,629 |
| Jan 21, 2026 | 667.00 | 668.00 | 654.00 | 666.00 | 649.00 | -0.15% | 21,758 |
| Jan 20, 2026 | 664.00 | 668.00 | 656.00 | 667.00 | 649.97 | 0.15% | 20,135 |
| Jan 19, 2026 | 678.00 | 678.00 | 665.00 | 666.00 | 649.00 | -3.06% | 18,518 |
| Jan 16, 2026 | 680.00 | 695.00 | 675.00 | 687.00 | 669.46 | 1.48% | 31,035 |
| Jan 15, 2026 | 670.00 | 678.00 | 668.00 | 677.00 | 659.72 | 1.04% | 34,341 |
| Jan 14, 2026 | 674.00 | 676.00 | 664.00 | 670.00 | 652.90 | -0.59% | 27,874 |
| Jan 13, 2026 | 670.00 | 674.00 | 664.00 | 674.00 | 656.80 | 0.60% | 24,488 |
| Jan 12, 2026 | 672.00 | 678.00 | 666.00 | 670.00 | 652.90 | -0.30% | 20,194 |
| Jan 9, 2026 | 678.00 | 678.00 | 668.00 | 672.00 | 654.85 | -0.44% | 16,028 |
| Jan 8, 2026 | 676.00 | 678.00 | 672.00 | 675.00 | 657.77 | -0.15% | 10,293 |
| Jan 7, 2026 | 677.00 | 680.00 | 673.00 | 676.00 | 658.74 | - | 16,833 |
| Jan 6, 2026 | 670.00 | 676.00 | 665.00 | 676.00 | 658.74 | 1.05% | 10,808 |
| Jan 5, 2026 | 664.00 | 669.00 | 658.00 | 669.00 | 651.92 | 0.75% | 19,345 |
| Jan 2, 2026 | 660.00 | 665.00 | 656.00 | 664.00 | 647.05 | 0.76% | 16,866 |
| Dec 30, 2025 | 658.00 | 662.00 | 650.00 | 659.00 | 642.18 | 0.30% | 12,521 |
| Dec 29, 2025 | 649.00 | 659.00 | 641.00 | 657.00 | 640.23 | 2.18% | 15,603 |
| Dec 23, 2025 | 638.00 | 643.00 | 637.00 | 643.00 | 626.59 | 0.78% | 5,582 |
| Dec 22, 2025 | 638.00 | 640.00 | 631.00 | 638.00 | 621.71 | -0.16% | 10,274 |
| Dec 19, 2025 | 635.00 | 639.00 | 632.00 | 639.00 | 622.69 | 0.16% | 18,425 |
| Dec 18, 2025 | 624.00 | 638.00 | 622.00 | 638.00 | 621.71 | 2.08% | 19,973 |
| Dec 17, 2025 | 630.00 | 630.00 | 620.00 | 625.00 | 609.05 | -0.16% | 9,191 |
| Dec 16, 2025 | 618.00 | 631.00 | 618.00 | 626.00 | 610.02 | 1.13% | 10,562 |
| Dec 15, 2025 | 620.00 | 627.00 | 614.00 | 619.00 | 603.20 | -0.48% | 11,833 |
| Dec 12, 2025 | 622.00 | 623.00 | 617.00 | 622.00 | 606.12 | 0.32% | 14,561 |
| Dec 11, 2025 | 616.00 | 620.00 | 616.00 | 620.00 | 604.17 | 0.65% | 7,850 |
| Dec 10, 2025 | 619.00 | 622.00 | 611.00 | 616.00 | 600.28 | 0.33% | 15,016 |
| Dec 9, 2025 | 613.00 | 620.00 | 611.00 | 614.00 | 598.33 | - | 10,842 |
| Dec 8, 2025 | 614.00 | 620.00 | 611.00 | 614.00 | 598.33 | - | 10,161 |
| Dec 5, 2025 | 620.00 | 622.00 | 613.00 | 614.00 | 598.33 | -1.13% | 6,570 |
| Dec 4, 2025 | 620.00 | 627.00 | 618.00 | 621.00 | 605.15 | - | 8,640 |
| Dec 3, 2025 | 616.00 | 634.00 | 614.00 | 621.00 | 605.15 | 1.14% | 24,277 |
| Dec 2, 2025 | 617.00 | 619.00 | 612.00 | 614.00 | 598.33 | -0.32% | 10,126 |
| Dec 1, 2025 | 606.00 | 625.00 | 594.00 | 616.00 | 600.28 | 0.65% | 45,296 |
| Nov 28, 2025 | 604.00 | 612.00 | 603.00 | 612.00 | 596.38 | 0.99% | 17,537 |