Schouw & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 553.00 | 560.00 | 549.00 | 557.00 | 527.91 | 54,383 |
| 2025-02-07 | 552.00 | 558.00 | 550.00 | 553.00 | 524.12 | 24,163 |
| 2025-02-06 | 542.00 | 552.00 | 542.00 | 550.00 | 521.28 | 11,954 |
| 2025-02-05 | 541.00 | 544.00 | 539.00 | 544.00 | 515.59 | 11,273 |
| 2025-02-04 | 546.00 | 548.00 | 541.00 | 543.00 | 514.64 | 11,335 |
| 2025-02-03 | 551.00 | 551.00 | 545.00 | 547.00 | 518.43 | 9,200 |
| 2025-01-31 | 557.00 | 561.00 | 555.00 | 559.00 | 529.81 | 18,293 |
| 2025-01-30 | 545.00 | 559.00 | 545.00 | 554.00 | 525.07 | 14,830 |
| 2025-01-29 | 543.00 | 546.00 | 539.00 | 546.00 | 517.49 | 30,461 |
| 2025-01-28 | 545.00 | 545.00 | 539.00 | 542.00 | 513.70 | 6,577 |
| 2025-01-27 | 538.00 | 545.00 | 537.00 | 541.00 | 512.75 | 12,171 |
| 2025-01-24 | 538.00 | 544.00 | 538.00 | 538.00 | 509.90 | 8,145 |
| 2025-01-23 | 543.00 | 544.00 | 539.00 | 539.00 | 510.85 | 12,653 |
| 2025-01-22 | 550.00 | 554.00 | 543.00 | 543.00 | 514.64 | 17,294 |
| 2025-01-21 | 546.00 | 553.00 | 545.00 | 551.00 | 522.23 | 18,557 |
| 2025-01-20 | 545.00 | 549.00 | 542.00 | 546.00 | 517.49 | 9,648 |
| 2025-01-17 | 541.00 | 545.00 | 541.00 | 544.00 | 515.59 | 10,581 |
| 2025-01-16 | 543.00 | 551.00 | 541.00 | 542.00 | 513.70 | 11,441 |
| 2025-01-15 | 540.00 | 546.00 | 538.00 | 544.00 | 515.59 | 10,350 |
| 2025-01-14 | 537.00 | 541.00 | 537.00 | 540.00 | 511.80 | 10,635 |
| 2025-01-13 | 541.00 | 544.00 | 536.00 | 537.00 | 508.96 | 15,317 |
| 2025-01-10 | 544.00 | 548.00 | 541.00 | 542.00 | 513.70 | 12,526 |
| 2025-01-09 | 544.00 | 549.00 | 541.00 | 545.00 | 516.54 | 14,299 |
| 2025-01-08 | 554.00 | 554.00 | 542.00 | 546.00 | 517.49 | 18,762 |
| 2025-01-07 | 553.00 | 556.00 | 548.00 | 554.00 | 525.07 | 19,363 |
| 2025-01-06 | 557.00 | 560.00 | 554.00 | 555.00 | 526.02 | 37,625 |
| 2025-01-03 | 552.00 | 558.00 | 547.00 | 555.00 | 526.02 | 29,136 |
| 2025-01-02 | 543.00 | 554.00 | 543.00 | 552.00 | 523.17 | 19,012 |
| 2024-12-30 | 536.00 | 541.00 | 532.00 | 538.00 | 509.90 | 13,587 |
| 2024-12-27 | 532.00 | 539.00 | 532.00 | 537.00 | 508.96 | 10,329 |
| 2024-12-23 | 525.00 | 539.00 | 524.00 | 534.00 | 506.11 | 19,392 |
| 2024-12-20 | 525.00 | 529.00 | 521.00 | 526.00 | 498.53 | 31,386 |
| 2024-12-19 | 538.00 | 538.00 | 522.00 | 525.00 | 497.58 | 13,318 |
| 2024-12-18 | 524.00 | 536.00 | 521.00 | 535.00 | 507.06 | 24,354 |
| 2024-12-17 | 535.00 | 536.00 | 524.00 | 525.00 | 497.58 | 13,871 |
| 2024-12-16 | 541.00 | 541.00 | 533.00 | 538.00 | 509.90 | 16,387 |
| 2024-12-13 | 545.00 | 546.00 | 541.00 | 541.00 | 512.75 | 18,340 |
| 2024-12-12 | 547.00 | 550.00 | 541.00 | 543.00 | 514.64 | 18,563 |
| 2024-12-11 | 545.00 | 548.00 | 542.00 | 548.00 | 519.38 | 18,684 |
| 2024-12-10 | 550.00 | 551.00 | 545.00 | 547.00 | 518.43 | 6,912 |
| 2024-12-09 | 548.00 | 553.00 | 542.00 | 549.00 | 520.33 | 15,108 |
| 2024-12-06 | 552.00 | 555.00 | 547.00 | 548.00 | 519.38 | 10,474 |
| 2024-12-05 | 549.00 | 554.00 | 546.00 | 552.00 | 523.17 | 10,857 |
| 2024-12-04 | 553.00 | 554.00 | 549.00 | 551.00 | 522.23 | 8,804 |
| 2024-12-03 | 559.00 | 561.00 | 548.00 | 550.00 | 521.28 | 13,915 |
| 2024-12-02 | 556.00 | 562.00 | 554.00 | 558.00 | 528.86 | 10,701 |
| 2024-11-29 | 554.00 | 559.00 | 554.00 | 556.00 | 526.96 | 16,994 |
| 2024-11-28 | 556.00 | 562.00 | 555.00 | 555.00 | 526.02 | 7,343 |
| 2024-11-27 | 551.00 | 559.00 | 549.00 | 557.00 | 527.91 | 13,594 |
| 2024-11-26 | 558.00 | 559.00 | 545.00 | 549.00 | 520.33 | 14,720 |
| 2024-11-25 | 557.00 | 560.00 | 553.00 | 559.00 | 529.81 | 13,041 |
| 2024-11-22 | 542.00 | 558.00 | 540.00 | 554.00 | 525.07 | 28,784 |
| 2024-11-21 | 548.00 | 548.00 | 541.00 | 542.00 | 513.70 | 11,539 |
| 2024-11-20 | 544.00 | 553.00 | 544.00 | 547.00 | 518.43 | 17,512 |
| 2024-11-19 | 559.00 | 559.00 | 539.00 | 544.00 | 515.59 | 22,329 |
| 2024-11-18 | 570.00 | 571.00 | 555.00 | 555.00 | 526.02 | 24,031 |
| 2024-11-15 | 574.00 | 574.00 | 568.00 | 570.00 | 540.23 | 14,434 |
| 2024-11-14 | 589.00 | 592.00 | 565.00 | 572.00 | 542.13 | 20,629 |
| 2024-11-13 | 603.00 | 611.00 | 587.00 | 587.00 | 556.35 | 31,192 |
| 2024-11-12 | 576.00 | 627.00 | 563.00 | 599.00 | 567.72 | 86,692 |
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.