Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,936.41 +2,500.48 (+4.07%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Aktieselskabet Schouw & Co. (0O0N.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 05:29PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 512.50 | 515.95 | 514.00 | 515.95 | 515.95 | 62 |
| 18 Apr 2024 | 513.50 | 516.00 | 512.00 | 513.42 | 513.42 | 914 |
| 17 Apr 2024 | 515.50 | 518.00 | 512.03 | 516.55 | 516.55 | 88 |
| 16 Apr 2024 | 516.50 | 513.98 | 513.00 | 513.98 | 513.98 | 620 |
| 15 Apr 2024 | 516.50 | 518.00 | 514.03 | 517.95 | 517.95 | 6 |
| 12 Apr 2024 | 526.00 | 524.00 | 518.08 | 521.82 | 521.82 | 108 |
| 11 Apr 2024 | 538.00 | 536.00 | 521.99 | 524.80 | 524.80 | 2,325 |
| 11 Apr 2024 | 16 Dividend | |||||
| 10 Apr 2024 | 540.50 | 547.00 | 538.99 | 544.05 | 528.05 | 398 |
| 09 Apr 2024 | 539.00 | 542.00 | 537.95 | 537.95 | 522.13 | 220 |
| 08 Apr 2024 | 532.00 | 541.00 | 536.97 | 538.70 | 522.85 | 417 |
| 05 Apr 2024 | 528.00 | 529.03 | 525.00 | 528.95 | 513.39 | 207 |
| 04 Apr 2024 | 539.00 | 538.00 | 531.00 | 532.45 | 516.79 | 810 |
| 03 Apr 2024 | 536.00 | 541.00 | 532.00 | 537.73 | 521.92 | 928 |
| 02 Apr 2024 | 534.00 | 539.03 | 534.00 | 535.95 | 520.18 | 75 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 525.00 | 532.00 | 525.00 | 530.05 | 514.46 | 158 |
| 26 Mar 2024 | 528.00 | 527.00 | 522.97 | 527.00 | 511.50 | 111 |
| 25 Mar 2024 | 526.00 | 529.00 | 525.00 | 529.00 | 513.44 | 195 |
| 22 Mar 2024 | 526.00 | 532.00 | 522.00 | 525.32 | 509.87 | 713 |
| 21 Mar 2024 | 525.00 | 527.05 | 523.97 | 527.05 | 511.55 | 196 |
| 20 Mar 2024 | 525.00 | 525.05 | 524.00 | 525.05 | 509.61 | 152 |
| 19 Mar 2024 | 523.00 | 526.03 | 522.00 | 524.25 | 508.83 | 621 |
| 18 Mar 2024 | 529.00 | 524.24 | 523.00 | 524.24 | 508.83 | 213 |
| 15 Mar 2024 | 521.00 | 525.00 | 523.00 | 523.97 | 508.56 | 34,451 |
| 14 Mar 2024 | 530.00 | 532.00 | 522.00 | 525.95 | 510.48 | 972 |
| 13 Mar 2024 | 522.00 | 529.00 | 523.00 | 529.00 | 513.44 | 209 |
| 12 Mar 2024 | 523.00 | 523.00 | 520.00 | 523.00 | 507.62 | 23 |
| 11 Mar 2024 | 528.00 | 531.00 | 522.03 | 526.00 | 510.53 | 670 |
| 08 Mar 2024 | 538.00 | 538.00 | 531.00 | 533.00 | 517.33 | 593 |
| 07 Mar 2024 | 531.00 | 537.03 | 534.00 | 535.35 | 519.60 | 250 |
| 06 Mar 2024 | 523.00 | 543.00 | 529.97 | 534.45 | 518.73 | 249 |
| 05 Mar 2024 | 536.00 | 537.48 | 518.00 | 524.69 | 509.26 | 1,334 |
| 04 Mar 2024 | 558.50 | 566.00 | 529.00 | 532.78 | 517.11 | 1,952 |
| 01 Mar 2024 | 594.50 | 590.00 | 558.00 | 558.94 | 542.51 | 1,154 |
| 29 Feb 2024 | 587.50 | 596.00 | 587.00 | 591.00 | 573.62 | 4,535 |
| 28 Feb 2024 | 589.50 | 592.00 | 586.97 | 589.39 | 572.05 | 210 |
| 27 Feb 2024 | 590.50 | 591.00 | 586.00 | 587.93 | 570.64 | 1,426 |
| 26 Feb 2024 | 577.00 | 590.07 | 576.00 | 590.07 | 572.72 | 946 |
| 23 Feb 2024 | 567.00 | 576.00 | 568.00 | 571.61 | 554.80 | 477 |
| 22 Feb 2024 | 568.00 | 568.00 | 563.97 | 565.07 | 548.45 | 330 |
| 21 Feb 2024 | 552.50 | 563.00 | 557.00 | 560.89 | 544.40 | 828 |
| 20 Feb 2024 | 552.50 | 556.02 | 553.00 | 554.61 | 538.30 | 978 |
| 19 Feb 2024 | 558.50 | 558.00 | 556.00 | 557.94 | 541.54 | 272 |
| 16 Feb 2024 | 557.50 | 560.00 | 556.00 | 559.93 | 543.46 | 401 |
| 15 Feb 2024 | 553.50 | 558.00 | 555.00 | 557.61 | 541.21 | 160 |
| 14 Feb 2024 | 545.50 | 553.00 | 551.00 | 551.71 | 535.49 | 474 |
| 13 Feb 2024 | 548.50 | 546.00 | 539.00 | 542.41 | 526.45 | 255 |
| 12 Feb 2024 | 548.50 | 551.00 | 547.95 | 547.95 | 531.83 | 344 |
| 09 Feb 2024 | 547.50 | 550.00 | 544.97 | 546.49 | 530.42 | 158 |
| 08 Feb 2024 | 539.00 | 551.00 | 544.00 | 550.56 | 534.36 | 591 |
| 07 Feb 2024 | 549.50 | 549.00 | 541.97 | 541.97 | 526.03 | 80 |
| 06 Feb 2024 | 549.50 | 549.97 | 542.00 | 543.18 | 527.21 | 353 |
| 05 Feb 2024 | 553.50 | 556.02 | 549.97 | 555.06 | 538.73 | 320 |
| 02 Feb 2024 | 558.50 | 555.00 | 552.00 | 552.00 | 535.77 | 8 |
| 01 Feb 2024 | 550.50 | 555.00 | 552.00 | 555.00 | 538.68 | 3 |
| 31 Jan 2024 | 553.50 | 555.00 | 552.00 | 552.00 | 535.77 | 515 |
| 30 Jan 2024 | 555.50 | 556.00 | 554.07 | 555.12 | 538.80 | 525 |
| 29 Jan 2024 | 555.50 | 560.00 | 553.94 | 559.43 | 542.98 | 374 |
| 26 Jan 2024 | 561.00 | 561.44 | 557.48 | 561.44 | 544.93 | 34,333 |
| 25 Jan 2024 | 556.50 | 562.00 | 559.03 | 560.94 | 544.45 | 83 |
| 24 Jan 2024 | 566.00 | 563.00 | 556.97 | 557.06 | 540.67 | 60 |
| 23 Jan 2024 | 562.00 | 569.00 | 566.00 | 569.00 | 552.27 | 474 |
| 22 Jan 2024 | 568.00 | 564.00 | 563.97 | 564.00 | 547.41 | 140 |
| 19 Jan 2024 | 545.50 | 569.00 | 551.00 | 566.00 | 549.35 | 698 |
| 18 Jan 2024 | 548.50 | 550.00 | 547.00 | 548.02 | 531.90 | 288 |
| 17 Jan 2024 | 542.50 | 552.00 | 544.95 | 544.95 | 528.92 | 358 |
| 16 Jan 2024 | 558.50 | 556.00 | 550.00 | 553.23 | 536.96 | 518 |
| 15 Jan 2024 | 564.00 | 562.00 | 559.97 | 559.97 | 543.50 | 281 |
| 12 Jan 2024 | 563.00 | 567.00 | 562.97 | 565.61 | 548.98 | 206 |
| 11 Jan 2024 | 563.00 | 565.03 | 563.97 | 564.00 | 547.41 | 319 |
| 10 Jan 2024 | 560.00 | 560.09 | 560.00 | 560.00 | 543.53 | 289 |
| 09 Jan 2024 | 554.50 | 561.00 | 557.00 | 559.97 | 543.50 | 254 |
| 08 Jan 2024 | 546.50 | 556.00 | 546.00 | 553.00 | 536.74 | 948 |
| 05 Jan 2024 | 545.50 | 548.02 | 545.00 | 548.00 | 531.88 | 407 |
| 04 Jan 2024 | 545.50 | 549.11 | 545.00 | 548.72 | 532.58 | 810 |
| 03 Jan 2024 | 552.50 | 551.00 | 542.97 | 546.14 | 530.08 | 1,111 |
| 02 Jan 2024 | 556.50 | 554.00 | 548.00 | 552.00 | 535.77 | 1,199 |
| 29 Dec 2023 | 552.50 | 554.00 | 552.97 | 553.00 | 536.74 | 1,399 |
| 28 Dec 2023 | 542.50 | 557.00 | 548.00 | 553.68 | 537.40 | 975 |
| 27 Dec 2023 | 542.50 | 546.00 | 541.97 | 541.97 | 526.03 | 158 |
| 22 Dec 2023 | 542.50 | 542.02 | 540.99 | 542.00 | 526.06 | 680 |
| 21 Dec 2023 | 541.50 | 542.00 | 537.00 | 541.02 | 525.11 | 1,353 |
| 20 Dec 2023 | 541.50 | 548.00 | 543.97 | 544.84 | 528.82 | 448 |
| 19 Dec 2023 | 539.00 | 547.00 | 542.97 | 543.00 | 527.03 | 305 |
| 18 Dec 2023 | 540.50 | 545.00 | 541.97 | 542.00 | 526.06 | 376 |
| 15 Dec 2023 | 545.50 | 546.00 | 541.00 | 546.00 | 529.94 | 1,790 |
| 14 Dec 2023 | 534.00 | 548.00 | 540.00 | 548.00 | 531.88 | 235 |
| 13 Dec 2023 | 532.00 | 540.00 | 534.00 | 538.00 | 522.18 | 266 |
| 12 Dec 2023 | 539.00 | 537.00 | 532.30 | 534.45 | 518.73 | 491 |
| 11 Dec 2023 | 542.50 | 542.00 | 538.97 | 539.00 | 523.15 | 2,270 |
| 08 Dec 2023 | 541.50 | 547.00 | 538.00 | 545.05 | 529.03 | 272 |
| 07 Dec 2023 | 539.00 | 540.00 | 538.00 | 539.05 | 523.20 | 189 |
| 06 Dec 2023 | 541.50 | 543.00 | 534.00 | 540.00 | 524.12 | 829 |
| 05 Dec 2023 | 540.50 | 544.00 | 538.00 | 542.00 | 526.06 | 606 |
| 04 Dec 2023 | 532.00 | 540.00 | 539.00 | 540.00 | 524.12 | 359 |
| 01 Dec 2023 | 535.00 | 534.98 | 530.00 | 531.00 | 515.38 | 467 |
| 30 Nov 2023 | 538.00 | 548.00 | 532.00 | 536.00 | 520.24 | 2,023 |
| 29 Nov 2023 | 529.00 | 541.97 | 530.00 | 537.00 | 521.21 | 910 |
| 28 Nov 2023 | 536.00 | 532.00 | 525.00 | 529.35 | 513.78 | 972 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.