Scandinavian Tobacco Group AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 105.80 | 106.60 | 105.80 | 105.80 | 89.914 | 1,261 |
| 2024-09-04 | 105.60 | 105.80 | 105.00 | 105.20 | 89.405 | 7,374 |
| 2024-09-03 | 106.70 | 107.40 | 104.80 | 104.80 | 89.065 | 1,723 |
| 2024-09-02 | 107.10 | 107.10 | 105.80 | 107.10 | 91.019 | 808 |
| 2024-08-30 | 107.10 | 107.20 | 106.40 | 107.10 | 91.019 | 1,213 |
| 2024-08-29 | 106.10 | 107.80 | 106.10 | 106.10 | 90.169 | 4,419 |
| 2024-08-28 | 106.70 | 107.20 | 106.20 | 106.50 | 90.509 | 1,146 |
| 2024-08-27 | 107.50 | 108.40 | 106.60 | 107.50 | 91.359 | 461,707 |
| 2024-08-23 | 107.00 | 109.40 | 107.00 | 108.40 | 92.124 | 39,282 |
| 2024-08-22 | 102.30 | 102.30 | 101.60 | 102.30 | 86.940 | 696 |
| 2024-08-21 | 102.50 | 102.60 | 102.00 | 102.30 | 86.940 | 12,837 |
| 2024-08-20 | 102.90 | 103.00 | 102.40 | 102.90 | 87.450 | 324 |
| 2024-08-19 | 102.70 | 102.90 | 102.00 | 102.90 | 87.450 | 12,784 |
| 2024-08-16 | 101.75 | 102.00 | 101.60 | 101.75 | 86.473 | 1,455 |
| 2024-08-15 | 102.10 | 102.40 | 101.60 | 102.10 | 86.770 | 509 |
| 2024-08-14 | 102.50 | 102.90 | 102.00 | 102.90 | 87.450 | 1,846 |
| 2024-08-13 | 102.15 | 102.40 | 101.80 | 102.15 | 86.812 | 19,778 |
| 2024-08-12 | 102.10 | 102.40 | 102.00 | 102.10 | 86.770 | 18,399 |
| 2024-08-09 | 101.55 | 102.00 | 101.40 | 101.55 | 86.303 | 1,537 |
| 2024-08-08 | 101.75 | 102.00 | 101.00 | 101.75 | 86.473 | 1,416 |
| 2024-08-07 | 100.65 | 102.40 | 100.20 | 102.15 | 86.812 | 13,659 |
| 2024-08-06 | 99.300 | 100.20 | 98.600 | 99.300 | 84.390 | 3,062 |
| 2024-08-05 | 99.100 | 99.100 | 96.700 | 97.950 | 83.243 | 788 |
| 2024-08-02 | 101.20 | 102.00 | 100.20 | 101.20 | 86.005 | 2,359 |
| 2024-08-01 | 101.80 | 102.00 | 101.80 | 101.80 | 86.515 | 181 |
| 2024-07-31 | 102.10 | 102.40 | 101.40 | 102.15 | 86.812 | 1,880 |
| 2024-07-30 | 101.80 | 102.40 | 101.80 | 101.80 | 86.515 | 487 |
| 2024-07-29 | 101.95 | 102.40 | 101.80 | 102.10 | 86.770 | 675 |
| 2024-07-26 | 101.95 | 102.00 | 101.80 | 101.95 | 86.643 | 699 |
| 2024-07-25 | 101.75 | 102.20 | 101.60 | 101.75 | 86.473 | 959 |
| 2024-07-24 | 101.15 | 101.40 | 101.15 | 101.15 | 85.963 | 416 |
| 2024-07-23 | 101.35 | 102.20 | 101.35 | 101.35 | 86.133 | 741 |
| 2024-07-22 | 102.10 | 102.40 | 101.60 | 102.10 | 86.770 | 1,854 |
| 2024-07-19 | 101.60 | 101.80 | 101.00 | 101.60 | 86.345 | 1,023 |
| 2024-07-18 | 100.65 | 102.00 | 100.60 | 101.00 | 85.835 | 2,126 |
| 2024-07-17 | 99.650 | 101.00 | 99.200 | 99.700 | 84.730 | 2,745 |
| 2024-07-16 | 99.850 | 100.00 | 98.400 | 99.850 | 84.858 | 3,925 |
| 2024-07-15 | 100.85 | 101.00 | 99.300 | 101.00 | 85.835 | 582 |
| 2024-07-12 | 100.80 | 101.20 | 100.80 | 100.80 | 85.665 | 725 |
| 2024-07-11 | 100.00 | 100.60 | 99.900 | 100.00 | 84.985 | 718 |
| 2024-07-10 | 99.450 | 100.00 | 99.300 | 99.450 | 84.518 | 1,217 |
| 2024-07-09 | 99.500 | 99.900 | 98.800 | 99.500 | 84.560 | 1,496 |
| 2024-07-08 | 100.00 | 100.40 | 99.600 | 100.00 | 84.985 | 826 |
| 2024-07-05 | 99.650 | 101.00 | 99.400 | 101.00 | 85.835 | 3,677 |
| 2024-07-04 | 100.25 | 100.40 | 99.400 | 100.00 | 84.985 | 298 |
| 2024-07-03 | 98.550 | 100.00 | 98.200 | 98.500 | 83.711 | 2,402 |
| 2024-07-02 | 99.050 | 99.050 | 97.800 | 99.050 | 84.178 | 3,109 |
| 2024-07-01 | 99.250 | 99.400 | 98.400 | 99.250 | 84.348 | 1,834 |
| 2024-06-28 | 99.600 | 99.600 | 98.300 | 99.500 | 84.560 | 4,676 |
| 2024-06-27 | 96.400 | 100.20 | 95.300 | 99.500 | 84.560 | 11,497 |
| 2024-06-26 | 96.200 | 96.200 | 94.900 | 94.900 | 80.651 | 1,085 |
| 2024-06-25 | 96.600 | 97.000 | 96.500 | 96.650 | 82.138 | 1,221 |
| 2024-06-24 | 97.000 | 97.300 | 96.800 | 97.000 | 82.436 | 1,153 |
| 2024-06-21 | 96.800 | 97.300 | 96.700 | 96.800 | 82.266 | 679 |
| 2024-06-20 | 96.450 | 97.100 | 96.450 | 96.450 | 81.968 | 1,952 |
| 2024-06-19 | 96.900 | 96.900 | 96.500 | 96.800 | 82.266 | 629 |
| 2024-06-18 | 95.300 | 97.000 | 95.300 | 95.300 | 80.991 | 3,346 |
| 2024-06-17 | 95.500 | 96.100 | 95.400 | 95.450 | 81.118 | 1,345 |
| 2024-06-14 | 96.200 | 96.200 | 95.300 | 96.200 | 81.756 | 3,553 |
| 2024-06-13 | 96.200 | 96.200 | 95.800 | 96.000 | 81.586 | 1,928 |
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.