Scandinavian Tobacco Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 104.60 | 104.60 | 103.20 | 103.40 | 87.817 | 83,300 |
| 2024-11-11 | 103.80 | 105.00 | 103.40 | 104.00 | 88.327 | 144,164 |
| 2024-11-08 | 103.80 | 103.80 | 102.80 | 103.00 | 87.477 | 120,780 |
| 2024-11-07 | 103.20 | 104.20 | 103.00 | 103.00 | 87.477 | 78,686 |
| 2024-11-06 | 103.60 | 104.80 | 102.80 | 103.00 | 87.477 | 106,647 |
| 2024-11-05 | 103.80 | 104.20 | 103.00 | 103.60 | 87.987 | 79,685 |
| 2024-11-04 | 104.20 | 104.60 | 103.60 | 103.80 | 88.157 | 74,436 |
| 2024-11-01 | 103.80 | 104.60 | 103.60 | 104.20 | 88.496 | 119,996 |
| 2024-10-31 | 101.80 | 103.20 | 101.60 | 103.00 | 87.477 | 101,607 |
| 2024-10-30 | 102.20 | 102.80 | 101.80 | 102.00 | 86.628 | 269,403 |
| 2024-10-29 | 103.80 | 103.80 | 102.40 | 102.60 | 87.138 | 88,573 |
| 2024-10-28 | 103.40 | 104.20 | 103.00 | 103.80 | 88.157 | 70,647 |
| 2024-10-25 | 103.20 | 103.60 | 102.80 | 103.20 | 87.647 | 133,442 |
| 2024-10-24 | 103.40 | 104.20 | 103.40 | 103.40 | 87.817 | 47,130 |
| 2024-10-23 | 104.60 | 104.60 | 103.20 | 103.20 | 87.647 | 65,460 |
| 2024-10-22 | 103.40 | 104.20 | 103.00 | 104.00 | 88.327 | 66,696 |
| 2024-10-21 | 103.80 | 104.40 | 103.20 | 103.40 | 87.817 | 80,894 |
| 2024-10-18 | 105.40 | 105.40 | 103.60 | 103.60 | 87.987 | 180,660 |
| 2024-10-17 | 105.20 | 106.40 | 105.00 | 105.20 | 89.346 | 52,611 |
| 2024-10-16 | 106.80 | 107.00 | 105.00 | 105.20 | 89.346 | 56,268 |
| 2024-10-15 | 105.80 | 106.80 | 105.60 | 106.80 | 90.705 | 69,501 |
| 2024-10-14 | 106.40 | 106.60 | 105.80 | 106.20 | 90.195 | 57,654 |
| 2024-10-11 | 106.40 | 106.80 | 105.40 | 106.40 | 90.365 | 134,491 |
| 2024-10-10 | 105.80 | 107.20 | 105.80 | 106.40 | 90.365 | 81,347 |
| 2024-10-09 | 106.20 | 106.80 | 105.20 | 105.60 | 89.685 | 63,280 |
| 2024-10-08 | 104.80 | 106.40 | 104.60 | 106.20 | 90.195 | 82,949 |
| 2024-10-07 | 103.80 | 105.20 | 103.40 | 105.00 | 89.176 | 83,332 |
| 2024-10-04 | 102.60 | 104.00 | 102.20 | 103.80 | 88.157 | 137,673 |
| 2024-10-03 | 102.80 | 103.40 | 102.20 | 102.60 | 87.138 | 62,960 |
| 2024-10-02 | 103.20 | 104.20 | 101.20 | 103.00 | 87.477 | 100,674 |
| 2024-10-01 | 101.80 | 103.80 | 101.60 | 103.00 | 87.477 | 117,168 |
| 2024-09-30 | 104.00 | 104.00 | 102.60 | 102.80 | 87.307 | 105,131 |
| 2024-09-27 | 104.00 | 104.60 | 103.40 | 103.60 | 87.987 | 124,961 |
| 2024-09-26 | 102.60 | 104.00 | 102.60 | 103.80 | 88.157 | 100,922 |
| 2024-09-25 | 103.20 | 103.60 | 102.60 | 102.60 | 87.138 | 64,798 |
| 2024-09-24 | 103.80 | 104.20 | 103.00 | 103.00 | 87.477 | 125,049 |
| 2024-09-23 | 103.80 | 104.40 | 103.60 | 103.80 | 88.157 | 61,467 |
| 2024-09-20 | 105.00 | 105.00 | 103.80 | 103.80 | 88.157 | 524,979 |
| 2024-09-19 | 105.80 | 105.80 | 104.20 | 104.40 | 88.666 | 104,470 |
| 2024-09-18 | 105.60 | 105.80 | 105.00 | 105.00 | 89.176 | 89,513 |
| 2024-09-17 | 106.40 | 107.60 | 105.40 | 105.40 | 89.516 | 86,611 |
| 2024-09-16 | 105.00 | 106.60 | 105.00 | 106.00 | 90.025 | 87,355 |
| 2024-09-13 | 105.00 | 106.00 | 105.00 | 105.00 | 89.176 | 137,713 |
| 2024-09-12 | 105.40 | 106.20 | 104.80 | 105.00 | 89.176 | 91,163 |
| 2024-09-11 | 105.40 | 106.00 | 105.40 | 105.40 | 89.516 | 70,845 |
| 2024-09-10 | 105.80 | 106.00 | 105.00 | 105.60 | 89.685 | 104,334 |
| 2024-09-09 | 106.60 | 106.60 | 105.20 | 105.60 | 89.685 | 51,377 |
| 2024-09-06 | 106.80 | 106.80 | 105.00 | 105.00 | 89.176 | 129,803 |
| 2024-09-05 | 106.60 | 107.00 | 105.60 | 105.60 | 89.685 | 88,830 |
| 2024-09-04 | 106.00 | 106.20 | 104.80 | 106.00 | 90.025 | 65,683 |
| 2024-09-03 | 107.60 | 107.60 | 104.80 | 105.40 | 89.516 | 85,898 |
| 2024-09-02 | 107.40 | 107.60 | 105.60 | 106.00 | 90.025 | 112,557 |
| 2024-08-30 | 107.60 | 107.60 | 106.00 | 106.60 | 90.535 | 311,061 |
| 2024-08-29 | 106.00 | 107.80 | 106.00 | 107.00 | 90.874 | 69,922 |
| 2024-08-28 | 107.00 | 107.40 | 105.80 | 105.80 | 89.855 | 81,408 |
| 2024-08-27 | 107.40 | 108.80 | 105.80 | 106.80 | 90.705 | 89,816 |
| 2024-08-26 | 108.20 | 109.80 | 107.40 | 107.40 | 91.214 | 140,272 |
| 2024-08-23 | 106.00 | 109.60 | 106.00 | 108.20 | 91.894 | 672,790 |
| 2024-08-22 | 102.80 | 102.80 | 101.40 | 101.40 | 86.118 | 42,374 |
| 2024-08-21 | 101.80 | 102.80 | 101.80 | 102.20 | 86.798 | 85,435 |
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.