Schouw & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 574.00 | 585.00 | 573.00 | 579.00 | 548.76 | 14,068 |
| 2024-05-24 | 573.00 | 581.00 | 570.00 | 577.00 | 546.87 | 11,313 |
| 2024-05-23 | 572.00 | 581.00 | 571.00 | 574.00 | 544.02 | 11,929 |
| 2024-05-22 | 578.00 | 580.00 | 574.00 | 575.00 | 544.97 | 8,377 |
| 2024-05-21 | 574.00 | 580.00 | 572.00 | 578.00 | 547.82 | 10,044 |
| 2024-05-17 | 577.00 | 581.00 | 574.00 | 574.00 | 544.02 | 9,158 |
| 2024-05-16 | 572.00 | 579.00 | 572.00 | 578.00 | 547.82 | 12,198 |
| 2024-05-15 | 568.00 | 574.00 | 568.00 | 573.00 | 543.08 | 13,985 |
| 2024-05-14 | 572.00 | 575.00 | 564.00 | 568.00 | 538.34 | 18,758 |
| 2024-05-13 | 571.00 | 577.00 | 568.00 | 574.00 | 544.02 | 14,118 |
| 2024-05-08 | 562.00 | 574.00 | 562.00 | 571.00 | 541.18 | 17,620 |
| 2024-05-07 | 562.00 | 565.00 | 557.00 | 565.00 | 535.49 | 12,081 |
| 2024-05-06 | 554.00 | 563.00 | 550.00 | 563.00 | 533.60 | 12,649 |
| 2024-05-03 | 558.00 | 560.00 | 553.00 | 554.00 | 525.07 | 8,524 |
| 2024-05-02 | 556.00 | 560.00 | 551.00 | 559.00 | 529.81 | 16,698 |
| 2024-05-01 | 566.00 | 568.00 | 548.00 | 554.00 | 525.07 | 10,889 |
| 2024-04-30 | 525.00 | 564.00 | 519.00 | 562.00 | 532.65 | 77,207 |
| 2024-04-29 | 525.00 | 531.00 | 525.00 | 529.00 | 501.37 | 11,989 |
| 2024-04-26 | 521.00 | 530.00 | 521.00 | 525.00 | 497.58 | 12,520 |
| 2024-04-25 | 531.00 | 538.00 | 522.00 | 522.00 | 494.74 | 16,398 |
| 2024-04-24 | 531.00 | 535.00 | 525.00 | 532.00 | 504.22 | 16,302 |
| 2024-04-23 | 519.00 | 528.00 | 519.00 | 524.00 | 496.64 | 10,276 |
| 2024-04-22 | 517.00 | 523.00 | 517.00 | 523.00 | 495.69 | 13,145 |
| 2024-04-19 | 516.00 | 516.00 | 510.00 | 514.00 | 487.16 | 10,595 |
| 2024-04-18 | 512.00 | 516.00 | 510.00 | 515.00 | 488.11 | 10,695 |
| 2024-04-17 | 513.00 | 520.00 | 512.00 | 512.00 | 485.26 | 22,173 |
| 2024-04-16 | 514.00 | 517.00 | 511.00 | 513.00 | 486.21 | 17,864 |
| 2024-04-15 | 518.00 | 521.00 | 513.00 | 514.00 | 487.16 | 20,028 |
| 2024-04-12 | 526.00 | 532.00 | 518.00 | 518.00 | 490.95 | 25,752 |
| 2024-04-11 | 538.00 | 538.00 | 522.00 | 522.00 | 494.74 | 29,407 |
| 2024-04-10 | 545.00 | 547.00 | 538.00 | 543.00 | 499.48 | 12,532 |
| 2024-04-09 | 539.00 | 543.00 | 538.00 | 538.00 | 494.88 | 20,844 |
| 2024-04-08 | 533.00 | 542.00 | 532.00 | 537.00 | 493.96 | 67,619 |
| 2024-04-05 | 530.00 | 531.00 | 523.00 | 529.00 | 486.60 | 15,146 |
| 2024-04-04 | 538.00 | 542.00 | 528.00 | 532.00 | 489.36 | 17,638 |
| 2024-04-03 | 537.00 | 541.00 | 532.00 | 539.00 | 495.80 | 15,174 |
| 2024-04-02 | 532.00 | 542.00 | 532.00 | 539.00 | 495.80 | 20,487 |
| 2024-03-27 | 523.00 | 534.00 | 523.00 | 532.00 | 489.36 | 10,664 |
| 2024-03-26 | 533.00 | 533.00 | 523.00 | 523.00 | 481.08 | 11,847 |
| 2024-03-25 | 527.00 | 531.00 | 525.00 | 527.00 | 484.76 | 12,326 |
| 2024-03-22 | 524.00 | 531.00 | 522.00 | 527.00 | 484.76 | 13,270 |
| 2024-03-21 | 526.00 | 531.00 | 522.00 | 524.00 | 482.00 | 13,159 |
| 2024-03-20 | 521.00 | 530.00 | 521.00 | 525.00 | 482.92 | 16,903 |
| 2024-03-19 | 522.00 | 527.00 | 521.00 | 525.00 | 482.92 | 12,688 |
| 2024-03-18 | 528.00 | 530.00 | 523.00 | 524.00 | 482.00 | 8,281 |
| 2024-03-15 | 523.00 | 528.00 | 519.00 | 524.00 | 482.00 | 24,167 |
| 2024-03-14 | 529.00 | 533.00 | 522.00 | 523.00 | 481.08 | 14,521 |
| 2024-03-13 | 526.00 | 530.00 | 521.00 | 529.00 | 486.60 | 10,910 |
| 2024-03-12 | 521.00 | 526.00 | 518.00 | 522.00 | 480.16 | 15,153 |
| 2024-03-11 | 529.00 | 533.00 | 521.00 | 522.00 | 480.16 | 22,014 |
| 2024-03-08 | 537.00 | 539.00 | 530.00 | 531.00 | 488.44 | 14,796 |
| 2024-03-07 | 530.00 | 542.00 | 530.00 | 537.00 | 493.96 | 19,790 |
| 2024-03-06 | 523.00 | 544.00 | 521.00 | 530.00 | 487.52 | 32,725 |
| 2024-03-05 | 536.00 | 538.00 | 518.00 | 523.00 | 481.08 | 40,350 |
| 2024-03-04 | 553.00 | 573.00 | 528.00 | 538.00 | 494.88 | 80,138 |
| 2024-03-01 | 592.00 | 597.00 | 559.00 | 565.00 | 519.72 | 43,145 |
| 2024-02-29 | 587.00 | 596.00 | 586.00 | 591.00 | 543.63 | 35,994 |
| 2024-02-28 | 589.00 | 593.00 | 586.00 | 587.00 | 539.95 | 7,716 |
| 2024-02-27 | 590.00 | 591.00 | 582.00 | 588.00 | 540.87 | 13,701 |
| 2024-02-26 | 577.00 | 591.00 | 570.00 | 590.00 | 542.71 | 26,841 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 17.0000 DKK |
| 2025-04-11 | 16.0000 DKK |
| 2024-04-11 | 16.0000 DKK |
| 2023-04-14 | 15.0000 DKK |
| 2022-04-21 | 15.0000 DKK |
| 2021-04-16 | 14.0000 DKK |
| 2020-04-16 | 14.0000 DKK |
| 2019-04-12 | 13.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.