Scandinavian Tobacco Group AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 126.70 | 126.70 | 124.80 | 126.40 | 100.23 | 47,655 |
| 2024-03-13 | 123.30 | 127.40 | 123.30 | 126.90 | 100.62 | 36,492 |
| 2024-03-12 | 119.20 | 122.50 | 119.20 | 122.40 | 97.054 | 16,081 |
| 2024-03-11 | 117.35 | 119.20 | 117.20 | 117.35 | 93.050 | 4,222 |
| 2024-03-08 | 116.90 | 117.80 | 116.59 | 116.90 | 92.693 | 5,528 |
| 2024-03-07 | 118.00 | 118.00 | 115.90 | 118.00 | 93.565 | 19,330 |
| 2024-03-06 | 121.40 | 121.40 | 116.70 | 117.85 | 93.446 | 92,496 |
| 2024-03-05 | 126.60 | 128.40 | 125.00 | 126.60 | 100.38 | 3,591 |
| 2024-03-04 | 127.65 | 127.65 | 125.50 | 127.65 | 101.22 | 6,359 |
| 2024-03-01 | 126.70 | 128.30 | 126.20 | 126.70 | 100.46 | 6,508 |
| 2024-02-29 | 126.70 | 127.30 | 125.50 | 126.70 | 100.46 | 5,754 |
| 2024-02-28 | 126.70 | 128.00 | 126.60 | 126.60 | 100.38 | 4,416 |
| 2024-02-27 | 126.80 | 127.00 | 125.80 | 126.80 | 100.54 | 4,027 |
| 2024-02-26 | 125.75 | 126.71 | 125.75 | 125.75 | 99.710 | 1,516 |
| 2024-02-23 | 126.10 | 126.40 | 124.70 | 126.10 | 99.988 | 5,058 |
| 2024-02-22 | 124.20 | 126.10 | 124.20 | 124.30 | 98.561 | 1,762 |
| 2024-02-21 | 123.25 | 123.50 | 122.60 | 123.45 | 97.887 | 4,177 |
| 2024-02-20 | 123.45 | 123.51 | 122.70 | 123.45 | 97.887 | 2,388 |
| 2024-02-19 | 125.30 | 125.30 | 123.25 | 123.25 | 97.728 | 2,134 |
| 2024-02-16 | 127.25 | 127.25 | 125.90 | 127.25 | 100.90 | 3,539 |
| 2024-02-15 | 126.70 | 127.11 | 126.20 | 127.05 | 100.74 | 2,786 |
| 2024-02-14 | 126.00 | 126.70 | 125.80 | 126.00 | 99.909 | 1,481 |
| 2024-02-13 | 125.85 | 126.30 | 125.30 | 125.85 | 99.790 | 2,135 |
| 2024-02-12 | 125.55 | 126.10 | 125.20 | 125.65 | 99.631 | 3,752 |
| 2024-02-09 | 126.90 | 126.90 | 125.31 | 126.90 | 100.62 | 621 |
| 2024-02-08 | 123.90 | 127.01 | 123.90 | 126.00 | 99.909 | 5,096 |
| 2024-02-07 | 123.35 | 123.35 | 122.69 | 123.35 | 97.807 | 1,269 |
| 2024-02-06 | 121.75 | 123.30 | 121.10 | 121.75 | 96.539 | 3,448 |
| 2024-02-05 | 122.10 | 123.20 | 122.10 | 122.10 | 96.816 | 1,927 |
| 2024-02-02 | 122.50 | 123.00 | 122.10 | 122.80 | 97.371 | 1,399 |
| 2024-02-01 | 123.70 | 123.70 | 122.00 | 122.00 | 96.737 | 2,669 |
| 2024-01-31 | 124.50 | 125.00 | 123.71 | 124.40 | 98.640 | 1,688 |
| 2024-01-30 | 124.30 | 124.70 | 124.29 | 124.30 | 98.561 | 3,394 |
| 2024-01-29 | 124.20 | 124.60 | 123.40 | 124.00 | 98.323 | 3,700 |
| 2024-01-26 | 123.35 | 124.50 | 123.35 | 123.35 | 97.807 | 2,181 |
| 2024-01-25 | 123.65 | 123.90 | 122.60 | 123.75 | 98.124 | 1,710 |
| 2024-01-24 | 123.05 | 124.00 | 122.90 | 122.90 | 97.450 | 7,107 |
| 2024-01-23 | 123.05 | 123.50 | 123.05 | 123.05 | 97.569 | 465 |
| 2024-01-22 | 122.30 | 123.00 | 121.70 | 122.30 | 96.975 | 3,595 |
| 2024-01-19 | 122.30 | 123.60 | 121.51 | 122.30 | 96.975 | 1,446 |
| 2024-01-18 | 120.80 | 122.60 | 120.10 | 120.80 | 95.785 | 3,431 |
| 2024-01-17 | 122.10 | 122.10 | 120.70 | 122.10 | 96.816 | 11,524 |
| 2024-01-16 | 122.80 | 122.80 | 121.76 | 122.70 | 97.292 | 6,642 |
| 2024-01-15 | 123.20 | 124.10 | 123.20 | 123.55 | 97.966 | 5,711 |
| 2024-01-12 | 122.00 | 124.40 | 122.00 | 123.65 | 98.045 | 1,478 |
| 2024-01-11 | 123.85 | 123.90 | 121.25 | 121.25 | 96.142 | 2,843 |
| 2024-01-10 | 122.90 | 123.80 | 122.90 | 122.90 | 97.450 | 1,647 |
| 2024-01-09 | 123.15 | 123.80 | 123.00 | 123.45 | 97.887 | 3,492 |
| 2024-01-08 | 122.60 | 123.50 | 120.70 | 123.05 | 97.569 | 2,994 |
| 2024-01-05 | 122.90 | 122.90 | 121.10 | 122.90 | 97.450 | 8,404 |
| 2024-01-04 | 121.10 | 123.30 | 121.10 | 122.80 | 97.371 | 3,994 |
| 2024-01-03 | 120.20 | 122.20 | 120.20 | 120.20 | 95.310 | 5,902 |
| 2024-01-02 | 117.60 | 120.49 | 117.60 | 119.25 | 94.556 | 10,424 |
| 2023-12-29 | 117.45 | 117.90 | 117.30 | 117.45 | 93.129 | 2,303 |
| 2023-12-28 | 117.05 | 117.80 | 116.90 | 117.05 | 92.812 | 8,944 |
| 2023-12-27 | 116.60 | 117.30 | 116.50 | 116.60 | 92.455 | 12,094 |
| 2023-12-22 | 115.65 | 116.80 | 115.65 | 115.65 | 91.702 | 147,348 |
| 2023-12-21 | 116.10 | 116.10 | 115.11 | 116.10 | 92.059 | 7,053 |
| 2023-12-20 | 117.05 | 117.50 | 115.79 | 116.30 | 92.217 | 7,618 |
| 2023-12-19 | 114.60 | 116.60 | 114.60 | 114.60 | 90.869 | 3,564 |
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.