Schouw & Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	535.00	535.00	526.00	531.00	488.44	16,293
2023-11-27	532.00	535.00	529.00	535.00	492.12	11,573
2023-11-24	526.00	534.00	526.00	529.00	486.60	10,670
2023-11-23	530.00	536.00	529.00	530.00	487.52	13,567
2023-11-22	538.00	540.00	532.00	533.00	490.28	14,500
2023-11-21	537.00	543.00	537.00	538.00	494.88	10,790
2023-11-20	533.00	541.00	529.00	537.00	493.96	18,943
2023-11-17	527.00	538.00	524.00	535.00	492.12	27,457
2023-11-16	518.00	534.00	518.00	527.00	484.76	29,085
2023-11-15	514.00	537.00	512.00	518.00	476.48	42,264
2023-11-14	480.00	514.00	472.00	514.00	472.80	40,705
2023-11-13	470.00	472.00	465.50	469.50	431.87	14,466
2023-11-10	466.50	466.50	458.00	463.00	425.89	9,530
2023-11-09	464.50	469.00	464.50	465.00	427.73	8,187
2023-11-08	457.50	467.00	453.00	465.50	428.19	50,474
2023-11-07	440.00	474.00	436.50	455.50	418.99	57,771
2023-11-06	450.00	451.50	445.00	446.00	410.25	5,602
2023-11-03	454.50	457.00	449.50	449.50	413.47	13,727
2023-11-02	433.00	452.00	433.00	451.50	415.31	22,641
2023-11-01	438.50	438.50	432.50	434.50	399.68	17,985
2023-10-31	428.00	436.00	426.50	435.00	400.13	11,533
2023-10-30	433.50	434.50	426.50	427.50	393.24	11,159
2023-10-27	432.50	437.00	432.00	432.50	397.84	4,389
2023-10-26	430.00	437.00	430.00	432.50	397.84	4,260
2023-10-25	437.50	442.00	430.50	431.50	396.92	20,082
2023-10-24	441.00	441.00	436.00	439.00	403.81	6,936
2023-10-23	444.00	446.00	436.50	436.50	401.51	5,674
2023-10-20	445.50	445.50	437.00	444.00	408.41	9,115
2023-10-19	454.00	454.00	445.50	445.50	409.79	10,713
2023-10-18	459.50	462.50	453.50	453.50	417.15	11,089
2023-10-17	460.50	460.50	454.00	459.50	422.67	6,148
2023-10-16	459.50	463.00	454.00	460.50	423.59	10,118
2023-10-13	462.00	463.00	456.00	459.00	422.21	10,189
2023-10-12	470.00	472.00	462.50	462.50	425.43	4,977
2023-10-11	461.50	472.00	461.50	468.00	430.49	10,147
2023-10-10	460.50	469.00	460.50	467.50	430.03	6,433
2023-10-09	464.00	465.50	460.00	460.50	423.59	6,002
2023-10-06	466.00	469.00	463.00	465.50	428.19	7,813
2023-10-05	468.00	471.00	465.00	465.50	428.19	11,681
2023-10-04	471.50	475.50	465.00	465.00	427.73	11,346
2023-10-03	474.00	476.00	469.00	471.50	433.71	10,909
2023-10-02	472.50	482.00	471.00	472.00	434.17	21,008
2023-09-29	469.50	475.50	467.50	470.50	432.79	12,816
2023-09-28	466.50	472.00	462.00	464.50	427.27	5,444
2023-09-27	466.50	473.00	463.00	466.50	429.11	5,045
2023-09-26	471.00	473.00	464.00	467.00	429.57	4,817
2023-09-25	483.50	484.50	475.00	475.50	437.39	4,056
2023-09-22	485.00	485.00	481.00	483.50	444.75	4,052
2023-09-21	491.00	496.00	484.00	485.00	446.13	6,620
2023-09-20	483.50	490.50	483.50	489.00	449.81	40,195
2023-09-19	485.00	485.00	480.00	481.50	442.91	4,796
2023-09-18	481.50	488.00	481.50	486.00	447.05	4,136
2023-09-15	488.50	495.00	486.50	487.00	447.97	10,307
2023-09-14	481.50	489.50	479.00	486.50	447.51	32,975
2023-09-13	486.00	486.00	478.50	482.00	443.37	5,351
2023-09-12	470.50	491.00	470.50	484.50	445.67	4,579
2023-09-11	491.00	493.50	482.00	483.50	444.75	5,709
2023-09-08	489.00	491.50	481.00	488.50	449.35	9,089
2023-09-07	497.00	497.00	485.00	489.00	449.81	9,296
2023-09-06	498.00	498.00	491.00	497.00	457.17	4,597

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.