Scandinavian Tobacco Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 103.00 | 103.20 | 102.00 | 102.20 | 86.798 | 85,378 |
| 2024-08-19 | 103.00 | 103.00 | 101.80 | 103.00 | 87.477 | 86,590 |
| 2024-08-16 | 101.80 | 102.40 | 101.40 | 102.40 | 86.968 | 112,752 |
| 2024-08-15 | 102.00 | 102.40 | 101.60 | 101.80 | 86.458 | 87,313 |
| 2024-08-14 | 102.60 | 103.00 | 101.80 | 102.00 | 86.628 | 61,541 |
| 2024-08-13 | 102.40 | 102.60 | 101.20 | 102.40 | 86.968 | 56,809 |
| 2024-08-12 | 102.00 | 102.40 | 101.80 | 102.00 | 86.628 | 49,760 |
| 2024-08-09 | 102.00 | 102.20 | 100.80 | 101.80 | 86.458 | 89,181 |
| 2024-08-08 | 101.80 | 102.00 | 100.80 | 101.80 | 86.458 | 55,282 |
| 2024-08-07 | 100.80 | 102.60 | 99.800 | 102.00 | 86.628 | 98,055 |
| 2024-08-06 | 98.700 | 100.40 | 98.400 | 100.40 | 85.269 | 87,852 |
| 2024-08-05 | 100.00 | 100.00 | 96.500 | 97.900 | 83.146 | 167,700 |
| 2024-08-02 | 101.20 | 102.00 | 99.700 | 101.40 | 86.118 | 223,289 |
| 2024-08-01 | 101.60 | 102.40 | 101.20 | 101.60 | 86.288 | 55,540 |
| 2024-07-31 | 102.00 | 102.40 | 101.00 | 101.00 | 85.779 | 88,093 |
| 2024-07-30 | 102.20 | 102.20 | 101.60 | 102.00 | 86.628 | 52,998 |
| 2024-07-29 | 102.20 | 102.60 | 101.00 | 102.00 | 86.628 | 96,565 |
| 2024-07-26 | 101.80 | 102.40 | 101.60 | 102.00 | 86.628 | 134,669 |
| 2024-07-25 | 101.80 | 102.20 | 101.20 | 101.80 | 86.458 | 145,397 |
| 2024-07-24 | 101.00 | 102.00 | 100.60 | 101.80 | 86.458 | 56,325 |
| 2024-07-23 | 102.00 | 102.20 | 101.20 | 101.80 | 86.458 | 58,988 |
| 2024-07-22 | 102.00 | 102.40 | 101.00 | 102.00 | 86.628 | 116,596 |
| 2024-07-19 | 101.80 | 102.20 | 101.00 | 101.40 | 86.118 | 117,126 |
| 2024-07-18 | 101.00 | 102.20 | 99.600 | 102.20 | 86.798 | 129,913 |
| 2024-07-17 | 99.900 | 101.20 | 99.100 | 101.20 | 85.949 | 88,871 |
| 2024-07-16 | 99.900 | 100.40 | 98.000 | 99.800 | 84.760 | 152,327 |
| 2024-07-15 | 101.00 | 101.00 | 99.100 | 99.800 | 84.760 | 72,662 |
| 2024-07-12 | 100.60 | 101.40 | 100.60 | 101.00 | 85.779 | 138,964 |
| 2024-07-11 | 100.20 | 100.80 | 99.800 | 100.40 | 85.269 | 54,270 |
| 2024-07-10 | 99.200 | 100.20 | 99.200 | 100.20 | 85.099 | 74,270 |
| 2024-07-09 | 99.700 | 100.20 | 98.700 | 99.100 | 84.165 | 130,284 |
| 2024-07-08 | 100.00 | 100.80 | 99.300 | 99.800 | 84.760 | 80,899 |
| 2024-07-05 | 98.900 | 101.00 | 98.900 | 99.900 | 84.844 | 176,011 |
| 2024-07-04 | 100.20 | 100.60 | 99.300 | 99.600 | 84.590 | 116,782 |
| 2024-07-03 | 98.400 | 100.40 | 98.200 | 100.00 | 84.929 | 86,256 |
| 2024-07-02 | 98.700 | 99.200 | 97.500 | 98.300 | 83.486 | 121,031 |
| 2024-07-01 | 99.300 | 99.800 | 98.300 | 98.400 | 83.571 | 167,970 |
| 2024-06-28 | 99.600 | 99.800 | 98.100 | 98.300 | 83.486 | 300,567 |
| 2024-06-27 | 96.400 | 100.20 | 95.000 | 99.700 | 84.675 | 231,160 |
| 2024-06-26 | 96.500 | 96.500 | 94.900 | 95.000 | 80.683 | 158,856 |
| 2024-06-25 | 96.800 | 97.100 | 96.300 | 96.400 | 81.872 | 97,092 |
| 2024-06-24 | 97.100 | 97.400 | 96.800 | 96.900 | 82.297 | 124,241 |
| 2024-06-21 | 96.900 | 97.300 | 96.600 | 97.200 | 82.551 | 306,295 |
| 2024-06-20 | 96.500 | 97.000 | 96.100 | 97.000 | 82.382 | 152,650 |
| 2024-06-19 | 97.400 | 97.400 | 96.200 | 96.400 | 81.872 | 108,297 |
| 2024-06-18 | 95.500 | 97.200 | 95.500 | 97.000 | 82.382 | 151,680 |
| 2024-06-17 | 95.400 | 96.400 | 95.300 | 95.800 | 81.362 | 976,091 |
| 2024-06-14 | 96.100 | 96.300 | 95.400 | 95.400 | 81.023 | 209,142 |
| 2024-06-13 | 96.000 | 96.400 | 95.600 | 95.600 | 81.192 | 123,958 |
| 2024-06-12 | 95.300 | 96.800 | 95.300 | 96.000 | 81.532 | 105,435 |
| 2024-06-11 | 96.200 | 96.800 | 94.500 | 95.200 | 80.853 | 141,787 |
| 2024-06-10 | 96.100 | 97.000 | 95.600 | 96.100 | 81.617 | 143,877 |
| 2024-06-07 | 97.700 | 97.700 | 96.100 | 96.800 | 82.212 | 221,632 |
| 2024-06-06 | 96.500 | 97.400 | 96.500 | 97.100 | 82.466 | 246,662 |
| 2024-06-04 | 97.300 | 97.400 | 95.700 | 96.400 | 81.872 | 162,654 |
| 2024-06-03 | 97.200 | 98.200 | 96.800 | 97.100 | 82.466 | 146,863 |
| 2024-05-31 | 96.800 | 97.200 | 96.200 | 97.100 | 82.466 | 342,310 |
| 2024-05-30 | 95.500 | 96.500 | 95.500 | 96.400 | 81.872 | 89,523 |
| 2024-05-29 | 97.100 | 97.200 | 95.400 | 95.600 | 81.192 | 198,668 |
| 2024-05-28 | 97.100 | 97.100 | 96.700 | 96.800 | 82.212 | 142,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 4.5000 DKK |
| 2025-04-10 | 8.5000 DKK |
| 2024-04-05 | 8.4000 DKK |
| 2023-04-14 | 8.2500 DKK |
| 2022-04-01 | 7.5000 DKK |
| 2021-04-15 | 6.5000 DKK |
| 2020-03-27 | 6.1000 DKK |
| 2019-04-11 | 6.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.