Scandinavian Tobacco Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 96.800 | 97.600 | 96.300 | 97.000 | 82.382 | 147,696 |
| 2024-05-24 | 97.200 | 97.200 | 96.600 | 96.600 | 82.042 | 307,564 |
| 2024-05-23 | 97.900 | 98.300 | 97.200 | 97.200 | 82.551 | 191,298 |
| 2024-05-22 | 98.600 | 98.700 | 97.600 | 97.900 | 83.146 | 228,661 |
| 2024-05-21 | 100.60 | 101.00 | 98.400 | 98.600 | 83.740 | 357,133 |
| 2024-05-17 | 101.00 | 101.60 | 100.60 | 100.60 | 85.439 | 278,097 |
| 2024-05-16 | 100.60 | 101.80 | 100.60 | 100.80 | 85.609 | 256,957 |
| 2024-05-15 | 100.80 | 101.00 | 100.20 | 100.20 | 85.099 | 220,809 |
| 2024-05-14 | 100.80 | 102.40 | 100.40 | 100.60 | 85.439 | 234,954 |
| 2024-05-13 | 102.00 | 102.80 | 100.60 | 100.80 | 85.609 | 189,770 |
| 2024-05-08 | 103.80 | 103.80 | 101.20 | 101.20 | 85.949 | 256,026 |
| 2024-05-07 | 102.00 | 103.60 | 101.80 | 101.80 | 86.458 | 214,998 |
| 2024-05-06 | 102.60 | 104.40 | 101.40 | 101.40 | 86.118 | 276,867 |
| 2024-05-03 | 108.00 | 109.40 | 101.40 | 102.00 | 86.628 | 678,618 |
| 2024-05-02 | 114.00 | 114.00 | 112.60 | 112.80 | 95.800 | 80,941 |
| 2024-05-01 | 113.80 | 113.80 | 112.20 | 112.80 | 95.800 | 86,804 |
| 2024-04-30 | 113.80 | 114.20 | 112.60 | 112.80 | 95.800 | 103,430 |
| 2024-04-29 | 113.40 | 113.80 | 112.80 | 113.40 | 96.310 | 116,975 |
| 2024-04-26 | 111.40 | 113.60 | 110.40 | 113.00 | 95.970 | 208,635 |
| 2024-04-25 | 112.60 | 112.80 | 111.40 | 111.40 | 94.611 | 102,695 |
| 2024-04-24 | 114.00 | 114.20 | 112.20 | 112.60 | 95.630 | 111,632 |
| 2024-04-23 | 113.00 | 114.00 | 112.60 | 113.40 | 96.310 | 135,731 |
| 2024-04-22 | 112.40 | 113.40 | 111.80 | 112.80 | 95.800 | 135,496 |
| 2024-04-19 | 111.20 | 111.80 | 110.60 | 111.80 | 94.951 | 205,207 |
| 2024-04-18 | 110.40 | 111.40 | 110.20 | 110.60 | 93.932 | 103,860 |
| 2024-04-17 | 109.80 | 111.60 | 109.60 | 110.80 | 94.102 | 112,277 |
| 2024-04-16 | 111.20 | 111.60 | 109.60 | 109.60 | 93.083 | 127,591 |
| 2024-04-15 | 109.80 | 111.20 | 109.00 | 111.20 | 94.441 | 118,299 |
| 2024-04-12 | 111.20 | 111.20 | 109.80 | 109.80 | 93.252 | 217,541 |
| 2024-04-11 | 111.00 | 111.80 | 110.40 | 111.00 | 94.272 | 102,791 |
| 2024-04-10 | 112.00 | 113.00 | 110.40 | 110.80 | 94.102 | 195,795 |
| 2024-04-09 | 112.40 | 113.20 | 111.40 | 111.80 | 94.951 | 157,948 |
| 2024-04-08 | 112.40 | 113.60 | 111.00 | 111.60 | 94.781 | 129,434 |
| 2024-04-05 | 116.00 | 116.00 | 112.40 | 112.40 | 95.461 | 391,528 |
| 2024-04-04 | 125.40 | 125.60 | 124.00 | 124.40 | 98.518 | 137,493 |
| 2024-04-03 | 125.60 | 125.80 | 124.40 | 124.40 | 98.518 | 183,001 |
| 2024-04-02 | 124.20 | 126.20 | 124.00 | 125.20 | 99.152 | 149,379 |
| 2024-03-27 | 125.00 | 125.80 | 123.50 | 123.80 | 98.043 | 172,447 |
| 2024-03-26 | 125.90 | 126.40 | 125.00 | 125.00 | 98.993 | 101,435 |
| 2024-03-25 | 125.00 | 125.40 | 124.40 | 124.90 | 98.914 | 96,165 |
| 2024-03-22 | 125.40 | 126.60 | 125.00 | 125.00 | 98.993 | 152,599 |
| 2024-03-21 | 125.60 | 126.60 | 124.70 | 125.60 | 99.468 | 80,290 |
| 2024-03-20 | 127.50 | 127.50 | 123.80 | 125.80 | 99.627 | 118,027 |
| 2024-03-19 | 124.50 | 127.80 | 124.20 | 127.20 | 100.74 | 158,711 |
| 2024-03-18 | 125.90 | 126.20 | 123.70 | 124.20 | 98.360 | 134,501 |
| 2024-03-15 | 125.60 | 126.50 | 124.00 | 125.90 | 99.706 | 210,832 |
| 2024-03-14 | 129.50 | 129.50 | 124.50 | 126.00 | 99.785 | 182,663 |
| 2024-03-13 | 121.70 | 127.40 | 121.70 | 127.40 | 100.89 | 391,559 |
| 2024-03-12 | 119.20 | 123.50 | 119.10 | 121.60 | 96.301 | 195,486 |
| 2024-03-11 | 117.20 | 119.40 | 117.00 | 119.20 | 94.400 | 120,262 |
| 2024-03-08 | 116.50 | 118.00 | 116.30 | 117.20 | 92.816 | 218,229 |
| 2024-03-07 | 118.00 | 118.30 | 115.80 | 116.80 | 92.499 | 185,257 |
| 2024-03-06 | 123.90 | 124.50 | 115.30 | 117.60 | 93.133 | 452,660 |
| 2024-03-05 | 126.50 | 128.60 | 124.40 | 127.90 | 101.29 | 63,745 |
| 2024-03-04 | 127.50 | 128.50 | 125.50 | 126.90 | 100.50 | 65,125 |
| 2024-03-01 | 126.60 | 128.30 | 126.10 | 127.10 | 100.66 | 87,497 |
| 2024-02-29 | 127.00 | 127.60 | 125.10 | 126.60 | 100.26 | 72,083 |
| 2024-02-28 | 126.60 | 128.00 | 126.40 | 127.40 | 100.89 | 59,825 |
| 2024-02-27 | 127.00 | 127.20 | 125.70 | 126.30 | 100.02 | 54,439 |
| 2024-02-26 | 125.20 | 126.70 | 125.20 | 126.70 | 100.34 | 36,854 |
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.