UK markets open in 1 hour 29 minutes

Aktieselskabet Schouw & Co. (SCHO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
558.00+3.00 (+0.54%)
At close: 04:59PM CEST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024555.00565.00555.00558.00558.004,628
19 Jul 2024566.00566.00554.00555.00555.003,666
18 Jul 2024558.00564.00557.00563.00563.0010,692
17 Jul 2024554.00559.00554.00555.00555.0011,669
16 Jul 2024554.00564.00554.00563.00563.005,588
15 Jul 2024560.00564.00556.00560.00560.006,471
12 Jul 2024556.00562.00556.00560.00560.002,935
11 Jul 2024548.00562.00548.00560.00560.0012,219
10 Jul 2024554.00558.00552.00554.00554.007,619
09 Jul 2024556.00561.00553.00553.00553.004,580
08 Jul 2024563.00571.00557.00560.00560.008,602
05 Jul 2024564.00571.00563.00563.00563.008,262
04 Jul 2024565.00568.00562.00564.00564.008,439
03 Jul 2024555.00565.00553.00562.00562.006,469
02 Jul 2024549.00559.00546.00554.00554.0010,148
01 Jul 2024550.00552.00547.00547.00547.0013,367
28 Jun 2024552.00553.00547.00547.00547.0013,477
27 Jun 2024551.00555.00549.00550.00550.008,768
26 Jun 2024563.00563.00547.00548.00548.0014,660
25 Jun 2024561.00568.00561.00562.00562.0010,204
24 Jun 2024554.00563.00553.00560.00560.009,480
21 Jun 2024556.00561.00554.00557.00557.0016,591
20 Jun 2024557.00560.00554.00560.00560.008,988
19 Jun 2024558.00561.00555.00557.00557.004,804
18 Jun 2024566.00566.00558.00558.00558.005,382
17 Jun 2024560.00568.00557.00559.00559.008,488
14 Jun 2024561.00565.00556.00560.00560.0012,317
13 Jun 2024567.00569.00561.00561.00561.006,330
12 Jun 2024562.00569.00557.00567.00567.0022,097
11 Jun 2024565.00568.00559.00562.00562.009,716
10 Jun 2024572.00572.00563.00567.00567.007,372
07 Jun 2024570.00574.00567.00571.00571.009,234
06 Jun 2024562.00572.00561.00567.00567.007,522
04 Jun 2024573.00573.00563.00563.00563.006,583
03 Jun 2024576.00579.00572.00572.00572.007,800
31 May 2024583.00583.00572.00573.00573.0027,668
30 May 2024572.00581.00572.00577.00577.009,109
29 May 2024582.00586.00572.00572.00572.0010,779
28 May 2024580.00589.00580.00581.00581.0023,180
27 May 2024574.00585.00573.00579.00579.0014,068
24 May 2024573.00581.00570.00577.00577.0011,313
23 May 2024572.00581.00571.00574.00574.0011,929
22 May 2024578.00580.00574.00575.00575.008,377
21 May 2024574.00580.00572.00578.00578.0010,044
17 May 2024577.00581.00574.00574.00574.009,158
16 May 2024572.00579.00572.00578.00578.0012,198
15 May 2024568.00574.00568.00573.00573.0013,985
14 May 2024572.00575.00564.00568.00568.0018,758
13 May 2024571.00577.00568.00574.00574.0014,118
08 May 2024562.00574.00562.00571.00571.0017,620
07 May 2024562.00565.00557.00565.00565.0012,081
06 May 2024554.00563.00550.00563.00563.0012,649
03 May 2024558.00560.00553.00554.00554.008,524
02 May 2024556.00560.00551.00559.00559.0016,698
01 May 2024566.00568.00548.00554.00554.0010,889
30 Apr 2024525.00564.00519.00562.00562.0077,207
29 Apr 2024525.00531.00525.00529.00529.0011,989
26 Apr 2024521.00530.00521.00525.00525.0012,520
25 Apr 2024531.00538.00522.00522.00522.0016,398
24 Apr 2024531.00535.00525.00532.00532.0016,302
23 Apr 2024519.00528.00519.00524.00524.0010,276
22 Apr 2024517.00523.00517.00523.00523.0013,145
19 Apr 2024516.00516.00510.00514.00514.0010,595
18 Apr 2024512.00516.00510.00515.00515.0010,695
17 Apr 2024513.00520.00512.00512.00512.0022,173
16 Apr 2024514.00517.00511.00513.00513.0017,864
15 Apr 2024518.00521.00513.00514.00514.0020,028
12 Apr 2024526.00532.00518.00518.00518.0025,752
11 Apr 2024538.00538.00522.00522.00522.0029,407
11 Apr 202416 Dividend
10 Apr 2024545.00547.00538.00543.00527.009,843
09 Apr 2024539.00543.00538.00538.00522.1520,844
08 Apr 2024533.00542.00532.00537.00521.1867,619
05 Apr 2024530.00531.00523.00529.00513.4115,146
04 Apr 2024538.00542.00528.00532.00516.3217,638
03 Apr 2024537.00541.00532.00539.00523.1215,174
02 Apr 2024532.00542.00532.00539.00523.1220,487
27 Mar 2024523.00534.00523.00532.00516.3210,664
26 Mar 2024533.00533.00523.00523.00507.5911,847
25 Mar 2024527.00531.00525.00527.00511.4712,326
22 Mar 2024524.00531.00522.00527.00511.4713,270
21 Mar 2024526.00531.00522.00524.00508.5613,159
20 Mar 2024521.00530.00521.00525.00509.5316,903
19 Mar 2024522.00527.00521.00525.00509.5312,688
18 Mar 2024528.00530.00523.00524.00508.568,281
15 Mar 2024523.00528.00519.00524.00508.5624,167
14 Mar 2024529.00533.00522.00523.00507.5914,521
13 Mar 2024526.00530.00521.00529.00513.4110,910
12 Mar 2024521.00526.00518.00522.00506.6215,153
11 Mar 2024529.00533.00521.00522.00506.6222,014
08 Mar 2024537.00539.00530.00531.00515.3514,796
07 Mar 2024530.00542.00530.00537.00521.1819,790
06 Mar 2024523.00544.00521.00530.00514.3832,725
05 Mar 2024536.00538.00518.00523.00507.5940,350
04 Mar 2024553.00573.00528.00538.00522.1580,138
01 Mar 2024592.00597.00559.00565.00548.3543,145
29 Feb 2024587.00596.00586.00591.00573.5935,994
28 Feb 2024589.00593.00586.00587.00569.707,716
27 Feb 2024590.00591.00582.00588.00570.6714,305
26 Feb 2024577.00591.00570.00590.00572.6226,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...