British American Tobacco PLC (BMT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:36PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 27.92 | 28.11 | 27.74 | 27.98 | 27.98 | 3,393 |
| 06 May 2024 | 27.88 | 27.89 | 27.74 | 27.89 | 27.89 | 1,108 |
| 03 May 2024 | 27.83 | 27.97 | 27.70 | 27.86 | 27.86 | 449 |
| 02 May 2024 | 27.79 | 27.88 | 27.72 | 27.79 | 27.79 | 1,537 |
| 30 Apr 2024 | 27.79 | 27.81 | 27.61 | 27.79 | 27.79 | 810 |
| 29 Apr 2024 | 27.53 | 27.77 | 27.53 | 27.67 | 27.67 | 923 |
| 26 Apr 2024 | 27.44 | 27.57 | 27.32 | 27.37 | 27.37 | 2,718 |
| 25 Apr 2024 | 27.48 | 27.62 | 27.32 | 27.37 | 27.37 | 675 |
| 24 Apr 2024 | 27.80 | 27.81 | 27.43 | 27.54 | 27.54 | 2,086 |
| 23 Apr 2024 | 27.56 | 27.71 | 27.56 | 27.61 | 27.61 | 318 |
| 22 Apr 2024 | 27.30 | 27.44 | 27.20 | 27.44 | 27.44 | 10,186 |
| 19 Apr 2024 | 27.07 | 27.15 | 26.91 | 27.15 | 27.15 | 2,017 |
| 18 Apr 2024 | 26.96 | 27.40 | 26.93 | 27.11 | 27.11 | 11,772 |
| 17 Apr 2024 | 26.71 | 27.02 | 26.62 | 27.02 | 27.02 | 491 |
| 16 Apr 2024 | 26.75 | 26.79 | 26.66 | 26.79 | 26.79 | 1,980 |
| 15 Apr 2024 | 27.20 | 27.20 | 26.92 | 26.95 | 26.95 | 3,223 |
| 12 Apr 2024 | 27.25 | 27.39 | 27.06 | 27.23 | 27.23 | 8,572 |
| 11 Apr 2024 | 27.24 | 27.24 | 27.07 | 27.20 | 27.20 | 2,191 |
| 10 Apr 2024 | 27.33 | 27.54 | 27.11 | 27.22 | 27.22 | 2,216 |
| 09 Apr 2024 | 27.44 | 27.44 | 27.25 | 27.30 | 27.30 | 1,637 |
| 08 Apr 2024 | 27.49 | 27.49 | 27.23 | 27.44 | 27.44 | 3,231 |
| 05 Apr 2024 | 27.61 | 27.66 | 27.29 | 27.39 | 27.39 | 2,990 |
| 04 Apr 2024 | 27.95 | 28.07 | 27.54 | 27.72 | 27.72 | 2,383 |
| 03 Apr 2024 | 28.23 | 28.23 | 27.89 | 27.96 | 27.96 | 1,221 |
| 02 Apr 2024 | 28.41 | 28.52 | 28.39 | 28.47 | 28.47 | 1,626 |
| 28 Mar 2024 | 27.90 | 28.57 | 27.90 | 28.51 | 28.51 | 16,598 |
| 27 Mar 2024 | 27.76 | 28.06 | 27.55 | 28.06 | 28.06 | 713 |
| 26 Mar 2024 | 27.81 | 27.81 | 27.62 | 27.64 | 27.64 | 1,065 |
| 25 Mar 2024 | 27.89 | 27.89 | 27.51 | 27.77 | 27.77 | 6,609 |
| 22 Mar 2024 | 27.72 | 27.92 | 27.72 | 27.85 | 27.85 | 625 |
| 21 Mar 2024 | 27.64 | 27.97 | 27.64 | 27.97 | 27.97 | 1,228 |
| 21 Mar 2024 | 0.5888 Dividend | |||||
| 20 Mar 2024 | 28.59 | 28.59 | 28.15 | 28.35 | 27.76 | 4,867 |
| 19 Mar 2024 | 28.30 | 28.70 | 28.09 | 28.69 | 28.09 | 16,080 |
| 18 Mar 2024 | 27.89 | 28.45 | 27.82 | 28.45 | 27.86 | 5,157 |
| 15 Mar 2024 | 28.06 | 28.06 | 27.71 | 27.78 | 27.20 | 1,993 |
| 14 Mar 2024 | 28.22 | 28.23 | 27.99 | 28.01 | 27.43 | 2,783 |
| 13 Mar 2024 | 28.05 | 28.27 | 27.75 | 28.26 | 27.68 | 2,611 |
| 12 Mar 2024 | 27.71 | 28.06 | 27.60 | 27.98 | 27.40 | 2,879 |
| 11 Mar 2024 | 27.15 | 27.60 | 26.97 | 27.50 | 26.93 | 1,729 |
| 08 Mar 2024 | 27.11 | 27.11 | 26.97 | 27.00 | 26.44 | 3,293 |
| 07 Mar 2024 | 27.06 | 27.13 | 26.92 | 27.08 | 26.51 | 2,325 |
| 06 Mar 2024 | 27.26 | 27.26 | 27.01 | 27.24 | 26.67 | 1,945 |
| 05 Mar 2024 | 27.08 | 27.26 | 26.89 | 27.23 | 26.66 | 4,852 |
| 04 Mar 2024 | 27.65 | 27.65 | 26.92 | 27.16 | 26.60 | 4,533 |
| 01 Mar 2024 | 27.76 | 27.76 | 27.41 | 27.51 | 26.94 | 2,415 |
| 29 Feb 2024 | 27.63 | 27.69 | 27.45 | 27.63 | 27.06 | 625 |
| 28 Feb 2024 | 27.84 | 27.84 | 27.44 | 27.60 | 27.03 | 8,149 |
| 27 Feb 2024 | 27.72 | 27.92 | 27.69 | 27.74 | 27.16 | 1,648 |
| 26 Feb 2024 | 28.13 | 28.17 | 27.52 | 27.79 | 27.21 | 35,545 |
| 23 Feb 2024 | 27.94 | 28.18 | 27.81 | 28.18 | 27.59 | 912 |
| 22 Feb 2024 | 28.45 | 28.45 | 27.81 | 28.00 | 27.41 | 28,412 |
| 21 Feb 2024 | 28.06 | 28.06 | 27.76 | 27.88 | 27.30 | 354 |
| 20 Feb 2024 | 27.98 | 28.13 | 27.68 | 28.13 | 27.55 | 1,447 |
| 19 Feb 2024 | 28.41 | 28.41 | 27.93 | 28.15 | 27.56 | 983 |
| 16 Feb 2024 | 28.51 | 28.52 | 28.13 | 28.46 | 27.87 | 1,928 |
| 15 Feb 2024 | 28.30 | 28.58 | 28.22 | 28.53 | 27.94 | 1,431 |
| 14 Feb 2024 | 28.40 | 28.50 | 28.20 | 28.20 | 27.61 | 2,228 |
| 13 Feb 2024 | 28.72 | 28.78 | 28.44 | 28.44 | 27.85 | 1,279 |
| 12 Feb 2024 | 28.67 | 28.81 | 28.23 | 28.81 | 28.21 | 4,514 |
| 09 Feb 2024 | 28.91 | 29.10 | 28.33 | 28.49 | 27.90 | 4,463 |
| 08 Feb 2024 | 27.57 | 29.31 | 27.57 | 29.07 | 28.47 | 6,001 |
| 07 Feb 2024 | 27.81 | 27.89 | 27.50 | 27.50 | 26.92 | 1,337 |
| 06 Feb 2024 | 27.85 | 27.85 | 27.66 | 27.75 | 27.17 | 974 |
| 05 Feb 2024 | 27.90 | 28.09 | 27.77 | 27.82 | 27.24 | 1,001 |
| 02 Feb 2024 | 27.67 | 28.00 | 27.63 | 27.85 | 27.28 | 2,094 |
| 01 Feb 2024 | 27.50 | 27.55 | 27.27 | 27.55 | 26.97 | 1,554 |
| 31 Jan 2024 | 27.59 | 27.78 | 27.52 | 27.55 | 26.98 | 3,430 |
| 30 Jan 2024 | 27.70 | 27.76 | 27.50 | 27.75 | 27.17 | 2,347 |
| 29 Jan 2024 | 27.41 | 27.98 | 27.41 | 27.70 | 27.12 | 1,483 |
| 26 Jan 2024 | 27.10 | 27.44 | 27.00 | 27.44 | 26.87 | 3,818 |
| 25 Jan 2024 | 27.18 | 27.30 | 26.86 | 27.18 | 26.62 | 897 |
| 24 Jan 2024 | 27.08 | 27.27 | 27.07 | 27.22 | 26.65 | 1,023 |
| 23 Jan 2024 | 27.50 | 27.50 | 26.95 | 27.00 | 26.44 | 1,809 |
| 22 Jan 2024 | 27.06 | 27.41 | 27.06 | 27.41 | 26.84 | 1,615 |
| 19 Jan 2024 | 27.10 | 27.29 | 26.92 | 27.25 | 26.68 | 657 |
| 18 Jan 2024 | 27.03 | 27.15 | 26.95 | 27.15 | 26.59 | 2,480 |
| 17 Jan 2024 | 27.42 | 27.42 | 27.02 | 27.08 | 26.52 | 26,502 |
| 16 Jan 2024 | 27.45 | 27.56 | 27.28 | 27.50 | 26.92 | 491 |
| 15 Jan 2024 | 27.52 | 27.65 | 27.43 | 27.65 | 27.07 | 7,782 |
| 12 Jan 2024 | 27.54 | 27.75 | 27.49 | 27.63 | 27.06 | 489 |
| 11 Jan 2024 | 27.59 | 27.65 | 27.51 | 27.57 | 27.00 | 887 |
| 10 Jan 2024 | 27.75 | 27.75 | 27.50 | 27.50 | 26.93 | 3,587 |
| 09 Jan 2024 | 27.80 | 27.81 | 27.75 | 27.78 | 27.20 | 3,780 |
| 08 Jan 2024 | 27.66 | 27.92 | 27.38 | 27.92 | 27.34 | 4,252 |
| 05 Jan 2024 | 27.57 | 27.78 | 27.57 | 27.78 | 27.20 | 1,884 |
| 04 Jan 2024 | 27.38 | 27.69 | 27.35 | 27.58 | 27.01 | 698 |
| 03 Jan 2024 | 27.18 | 27.43 | 27.18 | 27.43 | 26.86 | 4,271 |
| 02 Jan 2024 | 26.84 | 27.28 | 26.60 | 27.18 | 26.62 | 3,164 |
| 29 Dec 2023 | 26.63 | 26.63 | 26.56 | 26.57 | 26.01 | 1,935 |
| 28 Dec 2023 | 26.42 | 26.65 | 26.42 | 26.55 | 25.99 | 26,297 |
| 27 Dec 2023 | 26.65 | 26.75 | 26.41 | 26.41 | 25.86 | 6,399 |
| 22 Dec 2023 | 26.53 | 26.69 | 26.43 | 26.68 | 26.13 | 2,847 |
| 21 Dec 2023 | 26.50 | 26.67 | 26.37 | 26.58 | 26.03 | 7,530 |
| 21 Dec 2023 | 0.5772 Dividend | |||||
| 20 Dec 2023 | 27.23 | 27.48 | 27.15 | 27.17 | 26.04 | 4,715 |
| 19 Dec 2023 | 27.16 | 27.25 | 27.08 | 27.24 | 26.11 | 8,984 |
| 18 Dec 2023 | 27.15 | 27.26 | 26.93 | 27.26 | 26.13 | 4,980 |
| 15 Dec 2023 | 27.62 | 27.68 | 26.98 | 27.12 | 25.99 | 1,783 |
| 14 Dec 2023 | 27.06 | 27.81 | 27.06 | 27.38 | 26.24 | 3,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.