LSE - Delayed Quote DKK

Aktieselskabet Schouw & Co. (0O0N.L)

512.00 +8.00 (+1.59%)
At close: July 21 at 5:29 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 532.00 534.00 522.03 531.28 531.28 400
Apr 24, 2024 527.00 534.00 531.82 532.00 532.00 450
Apr 23, 2024 521.00 528.00 522.95 527.70 527.70 1,066
Apr 22, 2024 517.50 522.97 518.00 518.00 518.00 669
Apr 19, 2024 512.50 515.95 514.00 515.95 515.95 62
Apr 18, 2024 513.50 516.00 512.00 513.42 513.42 914
Apr 17, 2024 515.50 518.00 512.03 516.55 516.55 88
Apr 16, 2024 516.50 513.98 513.00 513.98 513.98 620
Apr 15, 2024 516.50 518.00 514.03 517.95 517.95 6
Apr 12, 2024 526.00 524.00 518.08 521.82 521.82 108
Apr 11, 2024 16.00 Dividend
Apr 11, 2024 538.00 536.00 521.99 524.80 524.80 2,325
Apr 10, 2024 540.50 547.00 538.99 544.05 528.05 398
Apr 9, 2024 539.00 542.00 537.95 537.95 522.13 220
Apr 8, 2024 532.00 541.00 536.97 538.70 522.85 417
Apr 5, 2024 528.00 529.03 525.00 528.95 513.39 207
Apr 4, 2024 539.00 538.00 531.00 532.45 516.79 810
Apr 3, 2024 536.00 541.00 532.00 537.73 521.92 928
Apr 2, 2024 534.00 539.03 534.00 535.95 520.18 75
Mar 27, 2024 525.00 532.00 525.00 530.05 514.46 158
Mar 26, 2024 528.00 527.00 522.97 527.00 511.50 111
Mar 25, 2024 526.00 529.00 525.00 529.00 513.44 195
Mar 22, 2024 526.00 532.00 522.00 525.32 509.87 713
Mar 21, 2024 525.00 527.05 523.97 527.05 511.55 196
Mar 20, 2024 525.00 525.05 524.00 525.05 509.61 152
Mar 19, 2024 523.00 526.03 522.00 524.25 508.83 621
Mar 18, 2024 529.00 524.24 523.00 524.24 508.83 213
Mar 15, 2024 521.00 525.00 523.00 523.97 508.56 34,451
Mar 14, 2024 530.00 532.00 522.00 525.95 510.48 972
Mar 13, 2024 522.00 529.00 523.00 529.00 513.44 209
Mar 12, 2024 523.00 523.00 520.00 523.00 507.62 23
Mar 11, 2024 528.00 531.00 522.03 526.00 510.53 670
Mar 8, 2024 538.00 538.00 531.00 533.00 517.33 593
Mar 7, 2024 531.00 537.03 534.00 535.35 519.60 250
Mar 6, 2024 523.00 543.00 529.97 534.45 518.73 249
Mar 5, 2024 536.00 537.48 518.00 524.69 509.26 1,334
Mar 4, 2024 558.50 566.00 529.00 532.78 517.11 1,952
Mar 1, 2024 594.50 590.00 558.00 558.94 542.51 1,154
Feb 29, 2024 587.50 596.00 587.00 591.00 573.62 4,535
Feb 28, 2024 589.50 592.00 586.97 589.39 572.05 210
Feb 27, 2024 590.50 591.00 586.00 587.93 570.64 1,426
Feb 26, 2024 577.00 590.07 576.00 590.07 572.72 946
Feb 23, 2024 567.00 576.00 568.00 571.61 554.80 477
Feb 22, 2024 568.00 568.00 563.97 565.07 548.45 330
Feb 21, 2024 552.50 563.00 557.00 560.89 544.40 828
Feb 20, 2024 552.50 556.02 553.00 554.61 538.30 978
Feb 19, 2024 558.50 558.00 556.00 557.94 541.54 272
Feb 16, 2024 557.50 560.00 556.00 559.93 543.46 401
Feb 15, 2024 553.50 558.00 555.00 557.61 541.21 160
Feb 14, 2024 545.50 553.00 551.00 551.71 535.49 474
Feb 13, 2024 548.50 546.00 539.00 542.41 526.45 255
Feb 12, 2024 548.50 551.00 547.95 547.95 531.83 344
Feb 9, 2024 547.50 550.00 544.97 546.49 530.42 158
Feb 8, 2024 539.00 551.00 544.00 550.56 534.36 591
Feb 7, 2024 549.50 549.00 541.97 541.97 526.03 80
Feb 6, 2024 549.50 549.97 542.00 543.18 527.21 353
Feb 5, 2024 553.50 556.02 549.97 555.06 538.73 320
Feb 2, 2024 558.50 555.00 552.00 552.00 535.77 8
Feb 1, 2024 550.50 555.00 552.00 555.00 538.68 3
Jan 31, 2024 553.50 555.00 552.00 552.00 535.77 515
Jan 30, 2024 555.50 556.00 554.07 555.12 538.80 525
Jan 29, 2024 555.50 560.00 553.94 559.43 542.98 374
Jan 26, 2024 561.00 561.44 557.48 561.44 544.93 34,333
Jan 25, 2024 556.50 562.00 559.03 560.94 544.45 83
Jan 24, 2024 566.00 563.00 556.97 557.06 540.67 60
Jan 23, 2024 562.00 569.00 566.00 569.00 552.27 474
Jan 22, 2024 568.00 564.00 563.97 564.00 547.41 140
Jan 19, 2024 545.50 569.00 551.00 566.00 549.35 698
Jan 18, 2024 548.50 550.00 547.00 548.02 531.90 288
Jan 17, 2024 542.50 552.00 544.95 544.95 528.92 358
Jan 16, 2024 558.50 556.00 550.00 553.23 536.96 518
Jan 15, 2024 564.00 562.00 559.97 559.97 543.50 281
Jan 12, 2024 563.00 567.00 562.97 565.61 548.98 206
Jan 11, 2024 563.00 565.03 563.97 564.00 547.41 319
Jan 10, 2024 560.00 560.09 560.00 560.00 543.53 289
Jan 9, 2024 554.50 561.00 557.00 559.97 543.50 254
Jan 8, 2024 546.50 556.00 546.00 553.00 536.74 948
Jan 5, 2024 545.50 548.02 545.00 548.00 531.88 407
Jan 4, 2024 545.50 549.11 545.00 548.72 532.58 810
Jan 3, 2024 552.50 551.00 542.97 546.14 530.08 1,111
Jan 2, 2024 556.50 554.00 548.00 552.00 535.77 1,199
Dec 29, 2023 552.50 554.00 552.97 553.00 536.74 1,399
Dec 28, 2023 542.50 557.00 548.00 553.68 537.40 975
Dec 27, 2023 542.50 546.00 541.97 541.97 526.03 158
Dec 22, 2023 542.50 542.02 540.99 542.00 526.06 680
Dec 21, 2023 541.50 542.00 537.00 541.02 525.11 1,353
Dec 20, 2023 541.50 548.00 543.97 544.84 528.82 448
Dec 19, 2023 539.00 547.00 542.97 543.00 527.03 305
Dec 18, 2023 540.50 545.00 541.97 542.00 526.06 376
Dec 15, 2023 545.50 546.00 541.00 546.00 529.94 1,790
Dec 14, 2023 534.00 548.00 540.00 548.00 531.88 235
Dec 13, 2023 532.00 540.00 534.00 538.00 522.18 266
Dec 12, 2023 539.00 537.00 532.30 534.45 518.73 491
Dec 11, 2023 542.50 542.00 538.97 539.00 523.15 2,270
Dec 8, 2023 541.50 547.00 538.00 545.05 529.03 272
Dec 7, 2023 539.00 540.00 538.00 539.05 523.20 189
Dec 6, 2023 541.50 543.00 534.00 540.00 524.12 829
Dec 5, 2023 540.50 544.00 538.00 542.00 526.06 606
Dec 4, 2023 532.00 540.00 539.00 540.00 524.12 359
Dec 1, 2023 535.00 534.98 530.00 531.00 515.38 467
Nov 30, 2023 538.00 548.00 532.00 536.00 520.24 2,023
Nov 29, 2023 529.00 541.97 530.00 537.00 521.21 910
Nov 28, 2023 536.00 532.00 525.00 529.35 513.78 972
Nov 27, 2023 530.00 535.00 529.00 533.00 517.33 387
Nov 24, 2023 525.00 531.00 528.70 528.70 513.16 281
Nov 23, 2023 531.00 533.00 529.97 531.52 515.89 1,552
Nov 22, 2023 536.00 540.00 532.97 534.05 518.35 144
Nov 21, 2023 534.00 543.00 537.98 537.98 522.16 954
Nov 20, 2023 534.00 538.80 532.00 537.00 521.21 696
Nov 17, 2023 525.00 538.00 530.00 533.31 517.62 1,952
Nov 16, 2023 521.00 528.00 525.00 525.00 509.56 868
Nov 15, 2023 511.50 536.05 518.00 536.05 520.29 1,259
Nov 14, 2023 474.75 514.03 474.00 509.67 494.68 3,984
Nov 13, 2023 468.00 470.50 469.00 469.44 455.64 736
Nov 10, 2023 466.50 465.50 461.00 462.45 448.85 648
Nov 9, 2023 464.50 469.00 464.50 465.40 451.72 660
Nov 8, 2023 458.25 466.50 455.50 460.45 446.91 1,694
Nov 7, 2023 438.25 457.50 442.50 456.47 443.05 906
Nov 6, 2023 451.25 448.50 446.00 446.10 432.98 297
Nov 3, 2023 453.25 457.00 453.00 454.95 441.57 1,209
Nov 2, 2023 436.25 451.55 439.00 451.55 438.27 738
Nov 1, 2023 437.75 435.50 432.00 435.24 422.44 473
Oct 31, 2023 427.50 436.50 427.00 432.27 419.56 2,138
Oct 30, 2023 433.25 433.50 427.52 427.52 414.95 101
Oct 27, 2023 435.25 436.00 431.50 434.00 421.24 306
Oct 26, 2023 430.75 436.00 431.50 433.52 420.77 655
Oct 25, 2023 440.00 440.50 431.00 432.15 419.44 1,100
Oct 24, 2023 438.75 439.50 436.00 437.97 425.09 505
Oct 23, 2023 445.00 442.50 438.00 440.46 427.50 57
Oct 20, 2023 444.50 443.00 440.50 443.00 429.97 122
Oct 19, 2023 454.25 450.00 447.00 448.14 434.96 173
Oct 18, 2023 460.00 458.00 453.50 453.50 440.16 147
Oct 17, 2023 459.25 461.50 454.50 456.48 443.06 474
Oct 16, 2023 463.00 461.50 455.00 460.48 446.94 209
Oct 13, 2023 465.00 462.50 456.00 459.00 445.50 211
Oct 12, 2023 469.00 468.00 462.50 464.02 450.37 561
Oct 11, 2023 465.00 471.00 467.00 467.97 454.21 259
Oct 10, 2023 462.50 467.00 466.50 467.00 453.27 17
Oct 9, 2023 464.50 464.50 462.00 462.00 448.41 67
Oct 6, 2023 467.50 466.02 466.00 466.02 452.31 84
Oct 5, 2023 467.00 469.00 465.00 468.94 455.15 561
Oct 4, 2023 473.25 467.50 466.50 467.50 453.75 283
Oct 3, 2023 472.75 475.50 471.00 473.23 459.31 1,013
Oct 2, 2023 472.25 477.50 472.00 472.00 458.12 861
Sep 29, 2023 466.00 473.50 470.50 470.53 456.69 653
Sep 28, 2023 470.25 465.00 464.00 464.02 450.37 121
Sep 27, 2023 465.00 470.50 466.00 466.38 452.67 135
Sep 26, 2023 471.75 472.00 465.00 469.23 455.43 641
Sep 25, 2023 484.00 484.50 475.53 477.93 463.88 272
Sep 22, 2023 485.50 484.50 482.50 483.50 469.28 520
Sep 21, 2023 489.00 496.00 484.50 487.87 473.52 2,369
Sep 20, 2023 482.00 490.50 487.50 489.00 474.62 697
Sep 19, 2023 483.50 484.50 481.00 481.50 467.34 84
Sep 18, 2023 484.50 487.50 484.50 486.75 472.44 558
Sep 15, 2023 488.25 494.00 486.50 486.75 472.44 1,220
Sep 14, 2023 480.00 488.00 482.00 486.50 472.19 103
Sep 13, 2023 480.00 482.00 477.50 480.49 466.36 136
Sep 12, 2023 480.00 489.00 484.50 486.53 472.23 303
Sep 11, 2023 492.75 491.00 484.00 485.02 470.75 931
Sep 8, 2023 487.50 491.50 485.00 486.01 471.72 735
Sep 7, 2023 495.75 492.00 485.50 489.67 475.27 592
Sep 6, 2023 496.00 496.50 491.50 492.76 478.26 495
Sep 5, 2023 504.75 503.00 496.50 501.64 486.89 1,257
Sep 4, 2023 506.50 513.00 505.00 506.27 491.38 420
Sep 1, 2023 505.50 509.00 507.00 508.95 493.98 60
Aug 31, 2023 512.25 512.00 505.00 505.00 490.15 113
Aug 30, 2023 513.50 516.00 512.00 512.79 497.71 790
Aug 29, 2023 512.25 516.00 513.00 513.00 497.91 333
Aug 25, 2023 516.50 519.00 512.00 516.50 501.31 207
Aug 24, 2023 509.50 521.00 516.00 520.00 504.71 560
Aug 23, 2023 505.75 513.00 509.00 510.09 495.09 1,215
Aug 22, 2023 498.00 506.00 504.03 504.03 489.21 853
Aug 21, 2023 507.50 507.00 501.00 501.05 486.31 1,190
Aug 18, 2023 502.75 511.00 504.00 507.24 492.32 1,480
Aug 17, 2023 512.25 514.02 504.00 504.98 490.13 1,707
Aug 16, 2023 520.00 518.00 508.00 509.95 494.95 3,075
Aug 15, 2023 530.00 544.00 522.00 528.71 513.16 4,279
Aug 14, 2023 520.00 530.00 522.02 528.55 513.01 932
Aug 11, 2023 528.00 530.00 526.00 526.71 511.22 838
Aug 10, 2023 534.00 533.02 529.50 530.91 515.30 564
Aug 9, 2023 534.00 535.00 531.68 533.02 517.34 832
Aug 8, 2023 528.00 532.00 528.00 528.76 513.20 2,114
Aug 7, 2023 535.00 541.00 526.00 528.02 512.49 570
Aug 4, 2023 536.00 541.00 533.00 536.88 521.09 413
Aug 3, 2023 539.00 540.00 533.00 535.00 519.27 390
Aug 2, 2023 542.50 543.00 538.00 539.61 523.74 232
Aug 1, 2023 539.00 545.00 538.00 543.48 527.50 321
Jul 31, 2023 537.00 540.00 532.00 539.19 523.33 665
Jul 28, 2023 543.50 543.00 538.00 540.05 524.17 345
Jul 27, 2023 544.50 545.00 544.00 544.05 528.05 212
Jul 26, 2023 543.50 546.00 540.00 542.66 526.70 194
Jul 25, 2023 536.00 543.00 536.00 540.13 524.25 275
Jul 24, 2023 538.00 540.00 534.98 536.98 521.19 350
Jul 21, 2023 532.00 539.00 533.00 535.98 520.22 361
Jul 20, 2023 536.00 537.00 533.00 535.31 519.57 378
Jul 19, 2023 538.00 540.00 533.00 537.91 522.09 544
Jul 18, 2023 535.00 542.00 540.00 541.05 525.14 102
Jul 17, 2023 549.50 549.00 538.00 538.95 523.10 467
Jul 14, 2023 551.50 552.00 551.00 551.10 534.90 254
Jul 13, 2023 550.50 553.00 548.00 550.00 533.83 260
Jul 12, 2023 542.50 550.00 543.00 547.25 531.15 910
Jul 11, 2023 543.50 546.00 541.99 543.95 527.95 225
Jul 10, 2023 536.00 546.00 536.00 541.74 525.81 293
Jul 7, 2023 532.00 535.00 530.00 530.00 514.41 246
Jul 6, 2023 537.00 535.45 531.00 535.45 519.70 423
Jul 5, 2023 542.50 542.00 541.00 541.44 525.52 539
Jul 4, 2023 540.50 546.00 541.00 545.00 528.97 171
Jul 3, 2023 542.50 540.00 537.00 537.95 522.13 232
Jun 30, 2023 538.00 545.00 538.95 540.90 524.99 1,101
Jun 29, 2023 534.00 538.02 536.00 536.95 521.16 158
Jun 28, 2023 532.00 537.00 534.00 536.95 521.16 957
Jun 27, 2023 534.00 533.00 524.00 532.02 516.37 120
Jun 26, 2023 537.00 534.00 529.86 529.86 514.28 851
Jun 23, 2023 535.00 538.00 534.00 535.13 519.40 729
Jun 22, 2023 544.50 541.00 537.95 539.06 523.21 422
Jun 21, 2023 555.50 557.00 547.00 548.05 531.94 260
Jun 20, 2023 555.50 558.00 553.00 556.21 539.85 1,428
Jun 19, 2023 547.50 560.00 552.00 558.60 542.18 608
Jun 16, 2023 549.50 553.00 546.00 548.72 532.58 1,913
Jun 15, 2023 557.50 560.00 547.00 552.05 535.82 966
Jun 14, 2023 562.00 564.00 559.83 560.98 544.48 669
Jun 13, 2023 561.00 571.00 559.00 564.98 548.36 297
Jun 12, 2023 556.50 561.00 556.00 556.56 540.19 262
Jun 9, 2023 548.50 554.00 550.00 552.04 535.81 293
Jun 8, 2023 547.50 550.00 545.00 547.89 531.78 708
Jun 7, 2023 546.50 549.00 546.00 546.83 530.75 1,712
Jun 6, 2023 552.50 554.00 545.00 549.98 533.81 1,220
Jun 2, 2023 548.50 554.00 551.00 552.06 535.82 476
Jun 1, 2023 553.50 553.00 547.95 547.95 531.83 195
May 31, 2023 550.50 548.00 544.89 544.95 528.92 823
May 30, 2023 560.00 560.00 555.00 557.24 540.86 648
May 26, 2023 556.50 560.00 556.98 558.06 541.64 970
May 25, 2023 554.50 558.00 554.94 554.94 538.62 376
May 24, 2023 561.00 559.00 550.00 556.24 539.88 1,217
May 23, 2023 567.00 564.00 560.00 562.43 545.89 284
May 22, 2023 560.00 569.90 560.00 565.00 548.38 1,037
May 17, 2023 561.00 561.00 557.94 557.94 541.54 55
May 16, 2023 567.00 569.00 565.00 565.70 549.07 1,004
May 15, 2023 572.00 571.00 565.94 565.94 549.30 248
May 12, 2023 569.00 572.00 566.44 567.06 550.38 457
May 11, 2023 568.00 571.00 566.00 567.00 550.33 312
May 10, 2023 569.00 573.00 565.00 568.11 551.40 607
May 9, 2023 561.00 572.00 562.00 563.41 546.84 1,774
May 4, 2023 567.00 573.00 563.00 569.00 552.27 2,061
May 3, 2023 579.00 571.00 569.34 570.66 553.88 363
May 2, 2023 576.00 581.00 572.00 574.06 557.18 1,373
Apr 28, 2023 578.00 579.00 574.00 575.93 559.00 752
Apr 27, 2023 579.00 587.00 578.00 581.79 564.68 1,454
Apr 26, 2023 575.00 581.00 575.00 579.06 562.03 455
Apr 25, 2023 580.50 579.00 572.00 577.15 560.17 1,637