Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote DKK

Scandinavian Tobacco Group A/S (0RES.IL)

Compare
90.40
0.00
(0.00%)
At close: April 16 at 3:59:52 PM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202590.4090.4090.4090.4090.40-
Apr 16, 202590.4090.3089.9090.4090.402,276
Apr 15, 202589.0590.5089.1689.0589.053,766
Apr 14, 202588.8089.7088.9090.5090.508,622
Apr 11, 202587.1587.5087.0987.1587.154,249
Apr 10, 2025 8.5 Dividend
Apr 10, 202591.1588.3086.7088.0088.006,706
Apr 9, 202597.4096.4094.1593.6585.152,879
Apr 8, 202596.4597.5095.4096.6087.835,971
Apr 7, 202595.4595.8593.9095.4586.7939,799
Apr 4, 202598.90100.5098.2098.7589.792,895
Apr 3, 2025100.2099.6699.20100.2091.114,019
Apr 2, 2025101.20101.00100.20101.3592.152,005
Apr 1, 2025101.20101.80101.30101.2092.011,415
Mar 31, 2025101.60101.20100.60101.3592.152,161
Mar 28, 2025101.55101.60100.80101.1591.97881
Mar 27, 2025101.80101.60100.80101.8092.5616,852
Mar 26, 2025102.30102.60101.60102.1592.881,419
Mar 25, 2025101.80102.40102.00101.8092.56962
Mar 24, 2025101.75102.00101.80101.9592.703,380
Mar 21, 2025103.05102.20102.00103.0593.704,832
Mar 20, 2025104.25104.00102.80104.2094.74651
Mar 19, 2025104.20104.20103.60104.2594.793,004
Mar 18, 2025104.25104.40103.80104.4094.921,852
Mar 17, 2025103.45104.00103.60103.2593.88843
Mar 14, 2025103.05103.80103.40103.0593.704,169
Mar 13, 2025101.75103.40102.60101.7592.511,559
Mar 12, 2025101.20102.40101.80101.2092.015,706
Mar 11, 2025101.15101.80100.40101.0091.832,472
Mar 10, 2025108.60105.00102.20104.2594.793,968
Mar 7, 2025109.80111.00108.80109.2099.291,832
Mar 6, 2025109.80109.40108.90109.8099.831,356
Mar 5, 2025108.20110.00109.20109.2099.295,895
Mar 4, 2025108.80109.60108.70108.8098.922,558
Mar 3, 2025108.60109.40108.80108.8098.922,423
Feb 28, 2025109.40109.20108.60109.2099.291,072
Feb 27, 2025110.30110.40108.60110.10100.11951,495
Feb 26, 2025109.80110.60109.80109.8099.833,385
Feb 25, 2025108.60110.00109.00109.0099.111,905
Feb 24, 2025106.70108.90107.40107.1097.381,159
Feb 21, 2025107.50107.60106.90107.7097.922,028
Feb 20, 2025106.50107.40106.60106.5096.83728
Feb 19, 2025105.40106.60105.40105.6096.023,761
Feb 18, 2025105.60105.80105.00106.1096.472,028
Feb 17, 2025104.85105.40104.60105.0095.47668
Feb 14, 2025104.65105.50104.80104.6595.151,602
Feb 13, 2025105.80106.00104.40105.8096.202,249
Feb 12, 2025105.60106.20105.40106.1096.473,062
Feb 11, 2025106.10106.40105.80106.1096.474,100
Feb 10, 2025105.00106.00105.50105.0095.471,678
Feb 7, 2025104.25105.20104.40104.0594.614,013
Feb 6, 2025102.75104.20103.20102.7593.42853
Feb 5, 2025103.05103.50102.40103.0593.703,038
Feb 4, 2025102.10103.60102.20102.1092.833,903
Feb 3, 2025101.75102.40102.00101.7592.513,482
Jan 31, 2025103.30103.60102.60103.4594.063,335
Jan 30, 2025103.50103.80103.40104.2594.79648
Jan 29, 2025103.25103.60102.40103.2593.883,210
Jan 28, 2025102.70103.10102.40102.5093.201,577
Jan 27, 2025100.45102.40101.20102.5093.204,340
Jan 24, 202599.70100.4099.6099.7090.652,158
Jan 23, 202599.45100.4099.2099.4590.425,499
Jan 22, 202599.65100.0099.3099.6590.61888
Jan 21, 2025100.05100.0099.5099.7090.652,070
Jan 20, 202598.75100.4098.8098.7589.791,720
Jan 17, 202599.0599.4098.4099.0590.0621,895
Jan 16, 202599.5099.3199.2099.5090.47992
Jan 15, 202599.45100.2099.4099.4590.422,126
Jan 14, 202599.4599.1099.0099.4590.42572
Jan 13, 202597.5599.3097.7099.2590.242,252
Jan 10, 202597.6097.6097.3097.6088.741,975
Jan 9, 202596.2597.6097.3096.2087.47682
Jan 8, 202597.2096.9096.4097.0088.201,740
Jan 7, 202597.4098.0097.5097.7588.881,694
Jan 6, 202597.8098.0097.1097.7588.881,989
Jan 3, 202597.3597.7096.7097.3588.511,055
Jan 2, 202595.6596.8095.9095.6586.971,720
Dec 31, 202496.2096.2096.2096.2087.47-
Dec 30, 202496.4095.9095.3096.2087.472,354
Dec 27, 202494.3096.3095.4096.0587.331,822
Dec 24, 202493.6593.6593.6593.6585.15-
Dec 23, 202493.8595.0094.0093.6585.151,262
Dec 20, 202494.8094.2093.1094.0085.472,008
Dec 19, 202493.7594.6093.6093.7585.243,212
Dec 18, 202493.8594.5093.5093.8585.331,113
Dec 17, 202495.3094.7094.0595.3086.651,169
Dec 16, 202496.2096.3095.1096.2087.471,907
Dec 13, 202495.8596.2095.8095.8587.153,040
Dec 12, 202497.1596.7395.9597.5588.703,568
Dec 11, 202497.1597.3096.9097.1588.33452
Dec 10, 202496.0596.8096.0096.2087.47930
Dec 9, 202496.0096.3096.0096.0587.3317,846
Dec 6, 202496.0596.5096.0096.2587.511,122
Dec 5, 202496.0095.7095.1095.3086.6513,411
Dec 4, 202494.5095.2094.9094.5085.922,926
Dec 3, 202494.7095.2094.6095.0586.422,431
Dec 2, 202495.0595.3094.9095.1586.512,400
Nov 29, 202496.6096.2095.3096.6087.8329,483
Nov 28, 202497.7598.0096.8098.1589.2413,437
Nov 27, 202498.7598.3097.7098.7589.792,823
Nov 26, 202498.5099.2098.5098.7589.791,582
Nov 25, 202497.6098.7097.5097.6088.7447,922
Nov 22, 202496.8097.4096.3096.8088.011,622
Nov 21, 202497.2097.4096.3097.2088.38968
Nov 20, 202496.6597.1096.7096.6587.881,965
Nov 19, 202498.3598.5097.1098.3589.423,593
Nov 18, 202497.4098.2097.8097.4088.563,455
Nov 15, 202496.0597.9095.9097.3588.513,776
Nov 14, 202494.8096.2095.0095.0586.42412
Nov 13, 202499.0597.3592.5095.4586.793,744
Nov 12, 2024104.65103.80103.40104.2094.74757
Nov 11, 2024104.25104.80103.20103.7094.292,682
Nov 8, 2024103.45103.60103.00103.5094.111,465
Nov 7, 2024103.50103.80103.40103.5094.111,633
Nov 6, 2024104.20104.80103.20104.0094.564,003
Nov 5, 2024104.25103.80103.40104.0094.563,690
Nov 4, 2024104.25104.20103.60104.2594.791,775
Nov 1, 2024103.70104.60104.20103.7094.292,412
Oct 31, 2024102.70103.00102.40102.5593.241,215
Oct 30, 2024102.90102.80102.00102.7093.381,042
Oct 29, 2024103.85103.60102.60103.8594.42901
Oct 28, 2024103.30104.00103.60103.8594.421,559
Oct 25, 2024103.10103.40103.00103.4594.061,230
Oct 24, 2024104.00103.80103.40103.3093.92916
Oct 23, 2024104.25104.40103.20104.2594.7922,308
Oct 22, 2024104.05104.00103.40103.4594.061,490
Oct 21, 2024104.05104.00103.00104.2094.741,796
Oct 18, 2024105.20105.40103.80105.0095.4723,118
Oct 17, 2024105.15106.20105.20105.6096.024,689
Oct 16, 2024106.90105.80105.20106.7097.022,568
Oct 15, 2024106.10106.20105.80106.1096.47497
Oct 14, 2024106.10106.60106.00106.1096.47346
Oct 11, 2024106.30106.00105.40106.3096.651,431
Oct 10, 2024105.40107.00106.20106.3096.655,960
Oct 9, 2024106.30106.20105.20106.5096.833,801
Oct 8, 2024104.80106.20105.40104.8595.33948
Oct 7, 2024103.65105.00103.40103.7094.295,268
Oct 4, 2024102.50104.20103.40102.5093.201,268
Oct 3, 2024102.55103.00102.40102.9093.56512,222
Oct 2, 2024103.25104.20102.80103.5094.114,439
Oct 1, 2024101.75103.60102.20102.1092.83616
Sep 30, 2024104.00103.20102.60103.7094.292,091
Sep 27, 2024104.00104.20103.20104.0094.561,701
Sep 26, 2024102.75104.00103.60103.3093.9219,034
Sep 25, 2024103.25103.20102.80103.3093.921,402
Sep 24, 2024103.85104.00103.20104.0094.56580
Sep 23, 2024104.20104.00104.00103.8594.421,691
Sep 20, 2024104.65104.60103.80104.4094.922,977
Sep 19, 2024105.60105.60104.60105.6096.02427
Sep 18, 2024105.60105.60105.20105.6096.021,235
Sep 17, 2024106.30107.00106.20106.3096.651,061
Sep 16, 2024105.00106.40105.40105.1595.611,836
Sep 13, 2024104.85105.40105.02104.8595.331,678
Sep 12, 2024106.10105.60105.00105.8096.201,599
Sep 11, 2024105.60106.00105.40105.6096.02534
Sep 10, 2024105.80106.00105.40105.8096.20863
Sep 9, 2024106.50105.80105.20106.5096.834,300
Sep 6, 2024106.10105.60105.20106.1096.471,066
Sep 5, 2024105.80106.60106.00105.8096.201,261
Sep 4, 2024105.60105.80105.00105.2095.657,374
Sep 3, 2024106.70107.40105.00104.8095.292,048
Sep 2, 2024107.10107.00105.80107.1097.38808
Aug 30, 2024107.10107.20106.40107.1097.381,371
Aug 29, 2024107.40107.60106.80106.1096.474,649
Aug 28, 2024106.70107.20106.20106.5096.831,146
Aug 27, 2024107.50108.40106.60107.5097.74461,707
Aug 23, 2024106.30109.40107.00108.4098.5639,290
Aug 22, 2024102.30101.80101.60102.3093.01696
Aug 21, 2024102.50102.60102.00102.3093.0112,837
Aug 20, 2024102.90103.00102.40102.9093.56324
Aug 19, 2024102.70102.80102.00102.9093.5612,784
Aug 16, 2024101.75102.00101.60101.7592.511,455
Aug 15, 2024102.10102.40101.60102.1092.83509
Aug 14, 2024102.50102.80102.00102.9093.561,846
Aug 13, 2024102.15102.40101.80102.1592.8819,778
Aug 12, 2024102.10102.40102.00102.1092.8318,399
Aug 9, 2024101.55102.00101.40101.5592.331,547
Aug 8, 2024101.75102.00101.00101.7592.511,756
Aug 7, 2024100.65102.40100.20102.1592.8813,659
Aug 6, 202499.30100.2098.6099.3090.293,062
Aug 5, 2024100.0099.1096.7097.9589.06788
Aug 2, 2024101.20102.00100.20101.2092.012,402
Aug 1, 2024101.60102.00101.80101.8092.56181
Jul 31, 2024102.10102.40101.40102.1592.881,880
Jul 30, 2024101.80102.40101.80101.8092.56487
Jul 29, 2024101.95102.40101.80102.1092.83675
Jul 26, 2024101.95102.00101.80101.9592.70699
Jul 25, 2024101.75102.20101.60101.7592.51959
Jul 24, 2024101.15101.40101.20101.1591.97847
Jul 23, 2024101.35102.20101.80101.3592.15741
Jul 22, 2024102.10102.40101.60102.1092.831,854
Jul 19, 2024101.60101.80101.00101.6092.381,110
Jul 18, 2024100.65102.00100.60101.0091.832,126
Jul 17, 202499.65101.0099.2099.7090.652,845
Jul 16, 202499.85100.0098.4099.8590.793,925
Jul 15, 2024100.85100.7699.30101.0091.83582
Jul 12, 2024100.65101.20101.00100.8091.65725
Jul 11, 2024100.00100.6099.90100.0090.92718
Jul 10, 202499.45100.0099.3099.4590.421,455
Jul 9, 202499.5099.9098.8099.5090.471,496
Jul 8, 2024100.00100.4099.60100.0090.92826
Jul 5, 202499.65101.0099.40101.0091.833,957
Jul 4, 2024100.25100.4099.40100.0090.92328
Jul 3, 202498.55100.0098.2098.5089.562,402
Jul 2, 202499.0598.6097.8099.0590.063,109
Jul 1, 202499.2599.4098.4099.2590.241,834
Jun 28, 202499.7099.6098.3099.5090.474,676
Jun 27, 202496.40100.2095.3099.5090.4711,497
Jun 26, 202496.4596.2095.2094.9086.291,085
Jun 25, 202496.6097.0096.5096.6587.881,321
Jun 24, 202497.0097.3096.8097.0088.202,838
Jun 21, 202496.8097.3096.7096.8088.01679
Jun 20, 202496.4597.1096.5096.4587.701,952
Jun 19, 202497.3596.9096.5096.8088.01629
Jun 18, 202495.3097.0095.7095.3086.653,346
Jun 17, 202495.5096.1095.4095.4586.791,345
Jun 14, 202496.2096.2095.3096.2087.473,553
Jun 13, 202496.2096.2095.8096.0087.291,978
Jun 12, 202495.4596.5095.4095.4586.794,980
Jun 11, 202496.6096.1094.7096.0087.2916,779
Jun 10, 202496.2096.9095.8096.0087.293,066
Jun 7, 202497.4097.0096.2097.1588.33190
Jun 6, 202496.8597.2096.8096.6087.832,634
Jun 5, 202497.3597.3597.3597.3588.51-
Jun 4, 202497.4097.1095.9097.3588.511,097
Jun 3, 202497.2098.0096.8097.6088.744,979
May 31, 202496.8097.1096.2096.4087.651,343
May 30, 202495.7096.5095.9095.6586.972,075
May 29, 202497.0096.9095.4097.0088.201,307
May 28, 202497.3597.0096.9097.3588.511,874
May 24, 202497.2097.1096.8596.8088.015,745
May 23, 202498.1598.2097.5097.9589.062,137
May 22, 202498.7098.2097.5098.3089.384,459
May 21, 2024100.4599.9098.6099.2590.247,396
May 20, 2024101.00101.00101.00101.0091.83-
May 17, 2024100.80101.20100.80101.0091.836,340
May 16, 2024100.65101.60100.60100.8091.6532,209
May 15, 2024100.65100.80100.60100.8591.701,151
May 14, 2024101.35101.20100.60101.3592.15835
May 13, 2024101.95102.40100.80102.5593.242,113
May 10, 2024102.70102.70102.70102.7093.38-
May 9, 2024102.70102.70102.70102.7093.38-
May 8, 2024103.05102.40101.60102.7093.382,484
May 7, 2024102.30103.20102.80102.3093.011,159
May 3, 2024107.50108.00101.40101.8092.567,132
May 2, 2024113.00113.00112.80113.20102.93244
May 1, 2024113.60114.00112.20112.40102.20880
Apr 30, 2024113.60113.80112.80113.80103.473,755
Apr 29, 2024113.40113.60113.00113.00102.74369
Apr 26, 2024111.30113.00111.60113.00102.741,938
Apr 25, 2024112.80112.60111.39113.00102.749,045
Apr 24, 2024113.80114.00112.20113.80103.476,341
Apr 23, 2024113.00113.80113.01112.80102.5611,037
Apr 22, 2024112.40112.80112.13112.40102.205,047
Apr 19, 2024110.70111.79110.88110.70100.6512,552
Apr 18, 2024110.50111.40110.20110.50100.4722,245
Apr 17, 2024109.80111.20110.60109.6099.653,479