UK markets closed

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

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
139.50+0.60 (+0.44%)
At close: 07:19AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024125.35125.00123.70123.80123.80374,038
26 Mar 2024125.45126.10125.00125.00125.00511,873
25 Mar 2024124.80125.10124.70124.84124.842,453
22 Mar 2024125.75126.60125.00126.13126.135,177
21 Mar 2024125.45125.90124.90125.45125.452,556
20 Mar 2024127.35127.50123.80125.09125.098,501
19 Mar 2024124.30127.90124.50126.96126.9612,369
18 Mar 2024125.45125.10123.80124.91124.915,370
15 Mar 2024125.75126.30124.00124.79124.7921,786
14 Mar 2024129.05126.70124.80126.00126.0091,776
13 Mar 2024122.00127.40123.30125.36125.3636,652
12 Mar 2024119.15122.50119.20121.60121.6013,441
11 Mar 2024117.35119.20117.20119.20119.204,222
08 Mar 2024116.90117.80116.60117.21117.214,402
07 Mar 2024118.30117.90115.90117.56117.5619,338
06 Mar 2024123.85121.40116.70116.79116.7917,571
05 Mar 2024126.60128.40125.00128.40128.405,014
04 Mar 2024127.65127.50125.50126.17126.176,359
01 Mar 2024126.70128.30126.20127.57127.576,578
29 Feb 2024126.70127.30125.50125.73125.735,794
28 Feb 2024126.70128.00126.90127.06127.064,416
27 Feb 2024126.80127.00125.80125.98125.984,027
26 Feb 2024125.75126.71126.00126.34126.341,816
23 Feb 2024126.10126.40124.70126.40126.405,058
22 Feb 2024124.10126.10124.20125.28125.281,762
21 Feb 2024123.25123.50122.60123.31123.314,177
20 Feb 2024123.45123.51122.70122.90122.902,388
19 Feb 2024125.85125.30123.60125.03125.032,134
16 Feb 2024127.25127.20125.90126.21126.213,539
15 Feb 2024126.70127.11126.20126.41126.412,828
14 Feb 2024126.00126.70125.80126.09126.091,481
13 Feb 2024125.85126.30125.30126.08126.082,135
12 Feb 2024125.55126.10125.20125.80125.803,752
09 Feb 2024126.90125.80125.31125.71125.71621
08 Feb 2024123.35127.01123.90127.01127.015,096
07 Feb 2024123.35123.30122.69122.69122.691,194
06 Feb 2024121.75123.30121.10121.91121.913,448
05 Feb 2024122.10123.20122.10122.71122.711,927
02 Feb 2024122.50123.00122.10122.40122.40763
01 Feb 2024124.10123.70122.60122.60122.602,347
31 Jan 2024124.50125.00123.71124.19124.191,688
30 Jan 2024124.30124.70124.29124.44124.443,394
29 Jan 2024124.20124.60123.40124.41124.413,700
26 Jan 2024123.35124.50123.50124.45124.452,240
25 Jan 2024123.65123.90122.60122.60122.601,899
24 Jan 2024123.05124.00123.29123.66123.667,107
23 Jan 2024123.05123.50123.10123.27123.27465
22 Jan 2024122.30123.00121.70122.41122.413,595
19 Jan 2024122.30123.60121.51121.51121.511,446
18 Jan 2024120.80122.60120.10121.89121.893,431
17 Jan 2024122.10121.80120.70121.06121.0611,024
16 Jan 2024122.80122.80121.76121.76121.766,703
15 Jan 2024122.50124.10123.20123.51123.515,797
12 Jan 2024121.05124.40122.00123.60123.601,478
11 Jan 2024123.85123.90121.30123.70123.702,856
10 Jan 2024122.90123.80123.00123.10123.101,647
09 Jan 2024123.15123.80123.00123.09123.093,675
08 Jan 2024122.60123.50120.70123.50123.502,994
05 Jan 2024122.90122.50121.10122.40122.408,404
04 Jan 2024120.60123.30121.10122.63122.634,002
03 Jan 2024120.20122.20120.60121.01121.015,902
02 Jan 2024117.55120.49117.60120.18120.1810,424
29 Dec 2023117.45117.90117.29117.68117.682,422
28 Dec 2023117.05117.80116.90116.99116.998,944
27 Dec 2023116.60117.30116.50116.99116.995,892
22 Dec 2023115.65116.80115.80116.38116.38147,365
21 Dec 2023116.10115.90115.11115.11115.117,053
20 Dec 2023117.05117.50115.79115.80115.807,618
19 Dec 2023114.60116.60115.00116.35116.353,564
18 Dec 2023114.00114.60113.40114.44114.447,359
15 Dec 2023115.75115.80113.90115.13115.135,701
14 Dec 2023116.70117.30115.66116.55116.553,289
13 Dec 2023116.60116.80115.10115.20115.2010,025
12 Dec 2023119.15118.20116.50117.00117.009,434
11 Dec 2023117.85118.30116.70117.90117.905,688
08 Dec 2023119.05118.80117.70118.55118.554,509
07 Dec 2023119.35119.80117.60119.80119.805,154
06 Dec 2023122.80122.70118.50119.84119.8413,516
05 Dec 2023123.45123.50122.70122.80122.806,972
04 Dec 2023122.30124.00122.51124.00124.002,527
01 Dec 2023121.25122.20121.00121.60121.609,280
30 Nov 2023120.00121.50119.90120.80120.804,163
29 Nov 2023120.10120.31120.00120.31120.318,029
28 Nov 2023120.40120.50119.60120.29120.2911,882
27 Nov 2023119.05120.90119.90119.96119.965,795
24 Nov 2023119.05119.20118.81118.90118.902,262
23 Nov 2023117.65119.00117.60118.47118.471,844
22 Nov 2023116.00118.30116.90117.81117.8112,090
21 Nov 2023115.85116.60115.60115.80115.807,145
20 Nov 2023115.35116.30115.30116.21116.213,036
17 Nov 2023113.25116.40113.80115.71115.714,258
16 Nov 2023114.30113.50111.80112.71112.713,883
15 Nov 2023114.90115.40114.00114.00114.007,055
14 Nov 2023114.20115.40113.40114.36114.3613,414
13 Nov 2023110.50113.80111.00113.33113.339,981
10 Nov 2023111.05112.10109.29109.30109.3017,065
09 Nov 2023106.50112.20109.70111.65111.658,249
08 Nov 2023107.55108.00106.80107.51107.517,722
07 Nov 2023107.05107.80105.70107.30107.3014,131
06 Nov 2023106.40107.50106.30106.60106.604,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...