Schouw & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 579.00 | 588.00 | 576.00 | 583.00 | 509.32 | 18,494 |
| 2022-01-03 | 573.00 | 579.00 | 573.00 | 575.00 | 502.33 | 16,163 |
| 2021-12-30 | 577.00 | 580.00 | 561.00 | 569.00 | 497.09 | 72,381 |
| 2021-12-29 | 574.00 | 578.00 | 571.00 | 576.00 | 503.21 | 16,640 |
| 2021-12-28 | 573.00 | 585.00 | 571.00 | 575.00 | 502.33 | 21,210 |
| 2021-12-27 | 563.00 | 571.00 | 561.00 | 570.00 | 497.96 | 14,171 |
| 2021-12-23 | 561.00 | 565.00 | 558.00 | 563.00 | 491.85 | 10,084 |
| 2021-12-22 | 548.00 | 557.00 | 543.00 | 556.00 | 485.73 | 47,741 |
| 2021-12-21 | 534.00 | 548.00 | 534.00 | 548.00 | 478.74 | 14,744 |
| 2021-12-20 | 541.00 | 541.00 | 532.00 | 534.00 | 466.51 | 21,299 |
| 2021-12-17 | 556.00 | 556.00 | 543.00 | 546.00 | 477.00 | 39,442 |
| 2021-12-16 | 544.00 | 561.00 | 544.00 | 559.00 | 488.35 | 31,838 |
| 2021-12-15 | 539.00 | 545.00 | 539.00 | 541.00 | 472.63 | 20,933 |
| 2021-12-14 | 550.00 | 551.00 | 538.00 | 539.00 | 470.88 | 29,812 |
| 2021-12-13 | 549.00 | 557.00 | 546.00 | 547.00 | 477.87 | 20,258 |
| 2021-12-10 | 552.00 | 552.00 | 545.00 | 549.00 | 479.62 | 29,989 |
| 2021-12-09 | 550.00 | 553.00 | 542.00 | 551.00 | 481.37 | 27,323 |
| 2021-12-08 | 551.00 | 551.00 | 541.00 | 545.00 | 476.12 | 18,023 |
| 2021-12-07 | 538.00 | 546.00 | 536.00 | 543.00 | 474.38 | 20,935 |
| 2021-12-06 | 537.00 | 537.00 | 523.00 | 533.00 | 465.64 | 16,472 |
| 2021-12-03 | 540.00 | 543.00 | 531.00 | 534.00 | 466.51 | 28,579 |
| 2021-12-02 | 535.00 | 538.00 | 528.00 | 535.00 | 467.39 | 27,142 |
| 2021-12-01 | 530.00 | 536.00 | 522.00 | 535.00 | 467.39 | 44,821 |
| 2021-11-30 | 527.00 | 531.00 | 519.00 | 530.00 | 463.02 | 39,375 |
| 2021-11-29 | 547.00 | 547.00 | 528.00 | 528.00 | 461.27 | 28,723 |
| 2021-11-26 | 546.00 | 546.00 | 532.00 | 540.00 | 471.76 | 18,071 |
| 2021-11-25 | 549.00 | 557.00 | 544.00 | 549.00 | 479.62 | 16,015 |
| 2021-11-24 | 555.00 | 556.00 | 546.00 | 550.00 | 480.49 | 25,138 |
| 2021-11-23 | 558.00 | 558.00 | 545.00 | 550.00 | 480.49 | 23,994 |
| 2021-11-22 | 564.00 | 566.00 | 553.00 | 556.00 | 485.73 | 27,069 |
| 2021-11-19 | 575.00 | 575.00 | 560.00 | 562.00 | 490.98 | 26,397 |
| 2021-11-18 | 580.00 | 585.00 | 570.00 | 570.00 | 497.96 | 30,519 |
| 2021-11-17 | 570.00 | 583.00 | 568.00 | 578.00 | 504.95 | 32,189 |
| 2021-11-16 | 580.00 | 584.00 | 565.00 | 570.00 | 497.96 | 32,563 |
| 2021-11-15 | 597.00 | 597.00 | 573.00 | 580.00 | 506.70 | 46,138 |
| 2021-11-12 | 603.00 | 608.00 | 588.00 | 594.00 | 518.93 | 61,615 |
| 2021-11-11 | 639.00 | 641.00 | 600.00 | 600.00 | 524.17 | 52,044 |
| 2021-11-10 | 639.00 | 639.00 | 633.00 | 633.00 | 553.00 | 6,764 |
| 2021-11-09 | 634.00 | 639.00 | 630.00 | 637.00 | 556.50 | 7,281 |
| 2021-11-08 | 638.00 | 641.00 | 626.00 | 633.00 | 553.00 | 16,523 |
| 2021-11-05 | 636.00 | 645.00 | 633.00 | 643.00 | 561.74 | 20,051 |
| 2021-11-04 | 648.00 | 648.00 | 634.00 | 637.00 | 556.50 | 11,844 |
| 2021-11-03 | 633.00 | 648.00 | 632.00 | 647.00 | 565.23 | 12,866 |
| 2021-11-02 | 631.00 | 635.00 | 630.00 | 634.00 | 553.88 | 20,078 |
| 2021-11-01 | 626.00 | 635.00 | 626.00 | 633.00 | 553.00 | 8,576 |
| 2021-10-29 | 625.00 | 632.00 | 623.00 | 626.00 | 546.89 | 9,310 |
| 2021-10-28 | 631.00 | 634.00 | 627.00 | 628.00 | 548.63 | 8,490 |
| 2021-10-27 | 630.00 | 635.00 | 628.00 | 631.00 | 551.26 | 7,642 |
| 2021-10-26 | 623.00 | 630.00 | 622.00 | 626.00 | 546.89 | 8,142 |
| 2021-10-25 | 633.00 | 638.00 | 624.00 | 626.00 | 546.89 | 14,014 |
| 2021-10-22 | 636.00 | 639.00 | 634.00 | 635.00 | 554.75 | 5,280 |
| 2021-10-21 | 643.00 | 646.00 | 636.00 | 636.00 | 555.62 | 8,235 |
| 2021-10-20 | 637.00 | 647.00 | 632.00 | 647.00 | 565.23 | 10,834 |
| 2021-10-19 | 629.00 | 638.00 | 628.00 | 632.00 | 552.13 | 6,309 |
| 2021-10-18 | 634.00 | 635.00 | 628.00 | 629.00 | 549.51 | 4,824 |
| 2021-10-15 | 622.00 | 635.00 | 622.00 | 635.00 | 554.75 | 7,804 |
| 2021-10-14 | 631.00 | 633.00 | 623.00 | 623.00 | 544.27 | 14,114 |
← NewerPage 21 of 21 · 1,257 trading days
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.