Scandinavian Tobacco Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 126.10 | 126.50 | 124.80 | 125.20 | 99.152 | 77,148 |
| 2024-02-22 | 124.00 | 126.40 | 124.00 | 126.10 | 99.864 | 75,764 |
| 2024-02-21 | 123.70 | 123.80 | 122.60 | 123.50 | 97.805 | 73,629 |
| 2024-02-20 | 123.20 | 123.60 | 122.70 | 123.50 | 97.805 | 69,504 |
| 2024-02-19 | 126.00 | 126.00 | 123.30 | 123.80 | 98.043 | 42,829 |
| 2024-02-16 | 127.10 | 127.40 | 125.80 | 126.20 | 99.944 | 140,773 |
| 2024-02-15 | 126.50 | 127.30 | 126.10 | 127.10 | 100.66 | 43,001 |
| 2024-02-14 | 125.70 | 126.90 | 125.50 | 126.50 | 100.18 | 38,394 |
| 2024-02-13 | 125.90 | 126.50 | 125.30 | 125.60 | 99.468 | 53,300 |
| 2024-02-12 | 125.30 | 126.10 | 125.00 | 125.50 | 99.389 | 49,063 |
| 2024-02-09 | 127.40 | 127.40 | 125.20 | 125.30 | 99.231 | 80,293 |
| 2024-02-08 | 123.00 | 126.90 | 123.00 | 126.40 | 100.10 | 93,779 |
| 2024-02-07 | 122.70 | 123.90 | 122.60 | 122.70 | 97.172 | 57,179 |
| 2024-02-06 | 121.90 | 123.60 | 121.20 | 123.30 | 97.647 | 50,857 |
| 2024-02-05 | 122.30 | 123.20 | 121.90 | 122.20 | 96.776 | 45,270 |
| 2024-02-02 | 122.20 | 123.00 | 122.10 | 122.30 | 96.855 | 86,631 |
| 2024-02-01 | 123.70 | 123.90 | 121.60 | 122.40 | 96.934 | 65,943 |
| 2024-01-31 | 125.00 | 125.00 | 123.70 | 123.70 | 97.964 | 71,069 |
| 2024-01-30 | 124.60 | 124.90 | 124.30 | 124.30 | 98.439 | 51,479 |
| 2024-01-29 | 124.60 | 124.60 | 123.40 | 124.50 | 98.597 | 56,081 |
| 2024-01-26 | 123.50 | 124.50 | 123.30 | 123.90 | 98.122 | 115,577 |
| 2024-01-25 | 123.90 | 123.90 | 122.30 | 122.90 | 97.330 | 43,571 |
| 2024-01-24 | 123.00 | 123.90 | 122.80 | 123.30 | 97.647 | 47,359 |
| 2024-01-23 | 122.90 | 123.80 | 122.50 | 123.30 | 97.647 | 64,459 |
| 2024-01-22 | 122.50 | 123.20 | 121.60 | 122.80 | 97.251 | 49,425 |
| 2024-01-19 | 123.60 | 123.60 | 121.40 | 121.50 | 96.221 | 99,006 |
| 2024-01-18 | 120.10 | 122.80 | 120.10 | 121.90 | 96.538 | 62,896 |
| 2024-01-17 | 121.80 | 121.80 | 120.20 | 121.30 | 96.063 | 58,875 |
| 2024-01-16 | 122.80 | 122.80 | 120.80 | 121.80 | 96.459 | 68,712 |
| 2024-01-15 | 123.20 | 124.40 | 123.20 | 123.50 | 97.805 | 53,378 |
| 2024-01-12 | 121.30 | 124.40 | 121.30 | 123.50 | 97.805 | 119,319 |
| 2024-01-11 | 124.00 | 124.10 | 121.20 | 121.30 | 96.063 | 65,353 |
| 2024-01-10 | 122.70 | 123.80 | 122.70 | 123.60 | 97.885 | 53,323 |
| 2024-01-09 | 123.50 | 123.80 | 122.80 | 123.10 | 97.489 | 45,658 |
| 2024-01-08 | 122.40 | 123.60 | 120.70 | 123.50 | 97.805 | 54,091 |
| 2024-01-05 | 122.50 | 122.70 | 121.10 | 122.40 | 96.934 | 80,280 |
| 2024-01-04 | 121.10 | 123.30 | 121.10 | 122.50 | 97.013 | 72,729 |
| 2024-01-03 | 120.40 | 122.20 | 120.00 | 121.20 | 95.984 | 112,142 |
| 2024-01-02 | 117.30 | 120.60 | 117.30 | 120.50 | 95.429 | 81,701 |
| 2023-12-29 | 117.00 | 118.30 | 117.00 | 117.30 | 92.895 | 67,337 |
| 2023-12-28 | 116.90 | 117.90 | 116.90 | 117.00 | 92.658 | 46,094 |
| 2023-12-27 | 116.50 | 117.30 | 116.20 | 116.90 | 92.578 | 56,486 |
| 2023-12-22 | 116.80 | 116.80 | 115.40 | 116.50 | 92.262 | 85,971 |
| 2023-12-21 | 115.80 | 116.00 | 115.00 | 115.70 | 91.628 | 77,383 |
| 2023-12-20 | 116.30 | 117.50 | 115.80 | 115.80 | 91.707 | 62,026 |
| 2023-12-19 | 114.60 | 116.80 | 114.60 | 116.30 | 92.103 | 112,889 |
| 2023-12-18 | 113.40 | 114.80 | 113.40 | 114.30 | 90.519 | 117,661 |
| 2023-12-15 | 115.80 | 116.00 | 113.90 | 113.90 | 90.203 | 163,116 |
| 2023-12-14 | 115.90 | 117.40 | 115.40 | 115.80 | 91.707 | 71,707 |
| 2023-12-13 | 116.80 | 116.90 | 115.00 | 115.20 | 91.232 | 67,378 |
| 2023-12-12 | 119.20 | 119.70 | 116.00 | 116.50 | 92.262 | 66,758 |
| 2023-12-11 | 117.60 | 118.40 | 116.70 | 118.00 | 93.450 | 78,959 |
| 2023-12-08 | 119.00 | 119.00 | 117.10 | 118.80 | 94.083 | 94,367 |
| 2023-12-07 | 119.00 | 120.00 | 117.60 | 119.80 | 94.875 | 79,481 |
| 2023-12-06 | 123.00 | 123.40 | 118.60 | 119.20 | 94.400 | 98,160 |
| 2023-12-05 | 124.00 | 124.00 | 122.70 | 122.90 | 97.330 | 103,945 |
| 2023-12-04 | 122.10 | 124.00 | 122.10 | 124.00 | 98.201 | 88,277 |
| 2023-12-01 | 121.10 | 122.20 | 120.70 | 122.10 | 96.697 | 285,661 |
| 2023-11-30 | 120.50 | 121.80 | 120.00 | 121.10 | 95.905 | 99,254 |
| 2023-11-29 | 120.40 | 120.50 | 119.70 | 120.00 | 95.034 | 53,629 |
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.