Scandinavian Tobacco Group AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 98.750 | 98.750 | 97.700 | 98.750 | 83.923 | 2,823 |
| 2024-11-26 | 98.500 | 99.200 | 98.500 | 98.750 | 83.923 | 1,582 |
| 2024-11-25 | 97.600 | 98.700 | 97.500 | 97.600 | 82.946 | 47,922 |
| 2024-11-22 | 96.800 | 97.400 | 96.300 | 96.800 | 82.266 | 1,622 |
| 2024-11-21 | 97.200 | 97.400 | 96.300 | 97.200 | 82.606 | 968 |
| 2024-11-20 | 96.650 | 97.100 | 96.650 | 96.650 | 82.138 | 1,965 |
| 2024-11-19 | 98.350 | 98.500 | 97.100 | 98.350 | 83.583 | 3,593 |
| 2024-11-18 | 97.400 | 98.200 | 97.400 | 97.400 | 82.776 | 1,955 |
| 2024-11-15 | 96.050 | 97.900 | 95.900 | 97.350 | 82.733 | 3,776 |
| 2024-11-14 | 95.000 | 96.200 | 95.000 | 95.050 | 80.779 | 412 |
| 2024-11-13 | 97.350 | 97.350 | 92.500 | 95.450 | 81.118 | 3,744 |
| 2024-11-12 | 104.20 | 104.20 | 103.40 | 104.20 | 88.555 | 407 |
| 2024-11-11 | 104.25 | 104.80 | 103.20 | 103.70 | 88.130 | 2,141 |
| 2024-11-08 | 103.45 | 103.60 | 103.00 | 103.50 | 87.960 | 1,465 |
| 2024-11-07 | 103.50 | 103.80 | 103.40 | 103.50 | 87.960 | 1,464 |
| 2024-11-06 | 104.20 | 104.80 | 103.20 | 104.00 | 88.385 | 3,703 |
| 2024-11-05 | 104.00 | 104.00 | 103.40 | 104.00 | 88.385 | 3,690 |
| 2024-11-04 | 104.25 | 104.25 | 103.60 | 104.25 | 88.597 | 1,775 |
| 2024-11-01 | 103.70 | 104.60 | 103.70 | 103.70 | 88.130 | 2,412 |
| 2024-10-31 | 102.70 | 103.00 | 102.40 | 102.55 | 87.152 | 1,215 |
| 2024-10-30 | 102.80 | 102.80 | 102.00 | 102.70 | 87.280 | 1,042 |
| 2024-10-29 | 103.85 | 103.85 | 102.60 | 103.85 | 88.257 | 901 |
| 2024-10-28 | 103.60 | 104.00 | 103.60 | 103.85 | 88.257 | 1,559 |
| 2024-10-25 | 103.10 | 103.45 | 103.00 | 103.45 | 87.917 | 1,230 |
| 2024-10-24 | 103.80 | 103.80 | 103.30 | 103.30 | 87.790 | 916 |
| 2024-10-23 | 104.25 | 104.40 | 103.20 | 104.25 | 88.597 | 22,308 |
| 2024-10-22 | 104.00 | 104.00 | 103.40 | 103.45 | 87.917 | 1,440 |
| 2024-10-21 | 104.05 | 104.20 | 103.00 | 104.20 | 88.555 | 1,796 |
| 2024-10-18 | 105.20 | 105.40 | 103.80 | 105.00 | 89.235 | 23,118 |
| 2024-10-17 | 105.20 | 106.20 | 105.20 | 105.60 | 89.744 | 1,992 |
| 2024-10-16 | 106.70 | 106.70 | 105.20 | 106.70 | 90.679 | 2,568 |
| 2024-10-15 | 106.10 | 106.20 | 105.80 | 106.10 | 90.169 | 497 |
| 2024-10-14 | 106.10 | 106.60 | 106.00 | 106.10 | 90.169 | 336 |
| 2024-10-11 | 106.30 | 106.30 | 105.40 | 106.30 | 90.339 | 1,431 |
| 2024-10-10 | 106.20 | 107.00 | 106.20 | 106.30 | 90.339 | 5,960 |
| 2024-10-09 | 106.30 | 106.50 | 105.20 | 106.50 | 90.509 | 3,801 |
| 2024-10-08 | 104.85 | 106.20 | 104.85 | 104.85 | 89.107 | 948 |
| 2024-10-07 | 103.65 | 105.00 | 103.40 | 103.70 | 88.130 | 5,178 |
| 2024-10-04 | 102.50 | 104.20 | 102.50 | 102.50 | 87.110 | 1,268 |
| 2024-10-03 | 102.55 | 103.00 | 102.40 | 102.90 | 87.450 | 512,222 |
| 2024-10-02 | 103.25 | 104.20 | 102.80 | 103.50 | 87.960 | 4,439 |
| 2024-10-01 | 102.10 | 103.60 | 102.10 | 102.10 | 86.770 | 616 |
| 2024-09-30 | 103.70 | 103.70 | 102.60 | 103.70 | 88.130 | 2,091 |
| 2024-09-27 | 104.00 | 104.20 | 103.20 | 104.00 | 88.385 | 1,701 |
| 2024-09-26 | 103.30 | 104.00 | 103.30 | 103.30 | 87.790 | 19,034 |
| 2024-09-25 | 103.25 | 103.30 | 102.80 | 103.30 | 87.790 | 1,402 |
| 2024-09-24 | 103.85 | 104.00 | 103.20 | 104.00 | 88.385 | 580 |
| 2024-09-23 | 104.00 | 104.00 | 103.85 | 103.85 | 88.257 | 1,691 |
| 2024-09-20 | 104.60 | 104.60 | 103.80 | 104.40 | 88.725 | 2,977 |
| 2024-09-19 | 105.60 | 105.60 | 104.60 | 105.60 | 89.744 | 427 |
| 2024-09-18 | 105.60 | 105.60 | 105.20 | 105.60 | 89.744 | 1,235 |
| 2024-09-17 | 106.30 | 107.00 | 106.20 | 106.30 | 90.339 | 570 |
| 2024-09-16 | 105.15 | 106.40 | 105.15 | 105.15 | 89.362 | 1,836 |
| 2024-09-13 | 104.85 | 105.40 | 104.85 | 104.85 | 89.107 | 1,678 |
| 2024-09-12 | 105.80 | 105.80 | 105.00 | 105.80 | 89.914 | 1,599 |
| 2024-09-11 | 105.60 | 106.00 | 105.40 | 105.60 | 89.744 | 488 |
| 2024-09-10 | 105.80 | 106.00 | 105.40 | 105.80 | 89.914 | 863 |
| 2024-09-09 | 106.50 | 106.50 | 105.20 | 106.50 | 90.509 | 3,837 |
| 2024-09-06 | 106.10 | 106.10 | 105.20 | 106.10 | 90.169 | 1,066 |
| 2024-09-05 | 105.80 | 106.60 | 105.80 | 105.80 | 89.914 | 1,261 |
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.