Scandinavian Tobacco Group AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	95.450	96.500	95.400	95.450	81.118	4,980
2024-06-11	96.100	96.100	94.700	96.000	81.586	16,779
2024-06-10	96.200	96.900	95.800	96.000	81.586	3,066
2024-06-07	97.150	97.150	96.200	97.150	82.563	190
2024-06-06	96.850	97.200	96.600	96.600	82.096	2,634
2024-06-05	97.350	97.350	97.350	97.350	82.733	0
2024-06-04	97.350	97.350	95.900	97.350	82.733	1,097
2024-06-03	97.200	98.000	96.800	97.600	82.946	4,929
2024-05-31	96.800	97.100	96.200	96.400	81.926	1,343
2024-05-30	95.700	96.500	95.650	95.650	81.288	1,894
2024-05-29	97.000	97.000	95.400	97.000	82.436	1,307
2024-05-28	97.350	97.350	96.900	97.350	82.733	1,874
2024-05-24	97.100	97.100	96.800	96.800	82.266	5,745
2024-05-23	98.150	98.200	97.500	97.950	83.243	2,137
2024-05-22	98.300	98.300	97.500	98.300	83.541	4,459
2024-05-21	99.900	99.900	98.600	99.250	84.348	7,396
2024-05-20	101.00	101.00	101.00	101.00	85.835	0
2024-05-17	100.80	101.20	100.80	101.00	85.835	6,340
2024-05-16	100.65	101.60	100.60	100.80	85.665	32,209
2024-05-15	100.65	100.85	100.60	100.85	85.708	1,151
2024-05-14	101.35	101.35	100.60	101.35	86.133	835
2024-05-13	101.95	102.55	100.80	102.55	87.152	2,113
2024-05-10	102.70	102.70	102.70	102.70	87.280	0
2024-05-09	102.70	102.70	102.70	102.70	87.280	0
2024-05-08	102.70	102.70	101.60	102.70	87.280	2,660
2024-05-07	102.30	103.20	102.30	102.30	86.940	2,235
2024-05-03	107.50	108.00	101.40	101.80	86.515	7,132
2024-05-02	113.00	113.20	112.80	113.20	96.203	244
2024-05-01	113.60	114.00	112.20	112.40	95.523	880
2024-04-30	113.60	113.80	112.80	113.80	96.713	3,653
2024-04-29	113.40	113.60	113.00	113.00	96.033	369
2024-04-26	111.60	113.00	111.60	113.00	96.033	1,938
2024-04-25	112.80	113.00	111.39	113.00	96.033	9,036
2024-04-24	113.80	114.00	112.20	113.80	96.713	7,413
2024-04-23	113.00	113.80	112.80	112.80	95.863	11,037
2024-04-22	112.40	112.80	112.13	112.40	95.523	25,047
2024-04-19	110.70	111.79	110.70	110.70	94.079	13,673
2024-04-18	110.50	111.40	110.20	110.50	93.909	22,245
2024-04-17	109.80	111.20	109.60	109.60	93.144	3,479
2024-04-16	110.30	111.60	109.60	110.30	93.739	1,007
2024-04-15	109.80	111.21	109.40	110.30	93.739	5,222
2024-04-12	111.30	111.30	109.78	111.30	94.589	6,839
2024-04-11	111.10	111.40	110.40	111.10	94.419	13,414
2024-04-10	112.40	112.60	110.60	112.40	95.523	6,807
2024-04-09	112.20	112.80	111.40	112.20	95.353	14,197
2024-04-08	112.40	113.00	111.40	112.60	95.693	12,311
2024-04-05	115.40	115.40	112.40	113.60	96.543	37,014
2024-04-04	125.00	125.40	124.20	125.40	99.433	4,068
2024-04-03	125.60	125.60	124.40	125.60	99.591	18,597
2024-04-02	124.00	126.20	123.80	124.00	98.323	158,765
2024-03-28	125.35	125.35	125.35	125.35	99.393	0
2024-03-27	125.35	125.35	123.70	125.35	99.393	374,038
2024-03-26	125.45	126.10	125.00	125.65	99.631	511,873
2024-03-25	124.80	125.10	124.70	125.05	99.155	2,453
2024-03-22	125.75	126.60	125.00	125.75	99.710	4,934
2024-03-21	125.45	125.90	124.90	125.45	99.472	2,556
2024-03-20	127.35	127.50	123.80	124.80	98.957	8,501
2024-03-19	124.50	127.90	124.50	126.80	100.54	12,369
2024-03-18	125.45	125.45	123.80	125.45	99.472	5,007
2024-03-15	125.75	126.30	124.00	125.75	99.710	22,878

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.