Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	114.00	114.60	113.40	114.10	90.473	7,212
2023-12-15	115.75	115.80	113.90	115.75	91.781	5,701
2023-12-14	116.70	117.30	115.66	116.70	92.534	3,088
2023-12-13	116.60	116.80	115.10	115.15	91.305	10,765
2023-12-12	118.20	118.20	116.50	117.05	92.812	9,434
2023-12-11	117.85	118.30	116.70	117.75	93.367	5,588
2023-12-08	118.80	118.80	117.05	117.05	92.812	4,409
2023-12-07	119.35	119.80	117.60	119.15	94.477	5,154
2023-12-06	122.70	122.70	118.50	120.40	95.468	13,441
2023-12-05	123.45	123.50	122.70	123.05	97.569	6,972
2023-12-04	122.30	124.00	122.30	122.30	96.975	2,527
2023-12-01	121.25	122.20	121.00	121.25	96.142	9,280
2023-11-30	120.00	121.50	119.90	120.00	95.151	4,163
2023-11-29	120.10	120.31	120.00	120.10	95.230	8,029
2023-11-28	120.40	120.50	119.60	120.40	95.468	11,853
2023-11-27	119.05	120.90	119.05	119.05	94.398	5,645
2023-11-24	119.05	119.20	118.81	119.05	94.398	2,262
2023-11-23	117.65	119.00	117.60	117.65	93.288	1,844
2023-11-22	116.30	118.30	116.30	116.30	92.217	12,085
2023-11-21	115.85	116.60	115.60	115.85	91.860	6,785
2023-11-20	115.35	116.30	115.30	115.45	91.543	2,571
2023-11-17	113.80	116.40	113.80	114.30	90.631	4,086
2023-11-16	113.50	113.50	111.80	112.10	88.887	3,875
2023-11-15	114.90	115.40	114.00	114.90	91.107	7,055
2023-11-14	114.20	115.40	113.40	115.15	91.305	13,084
2023-11-13	111.00	113.80	111.00	112.60	89.283	9,981
2023-11-10	111.05	112.10	109.29	111.15	88.134	17,065
2023-11-09	109.70	112.20	109.70	110.40	87.539	7,849
2023-11-08	107.55	108.00	106.80	107.55	85.279	7,722
2023-11-07	107.05	107.80	105.70	107.05	84.883	14,131
2023-11-06	106.40	107.50	106.30	106.50	84.447	4,170
2023-11-03	105.80	107.00	105.80	106.70	84.605	17,651
2023-11-02	104.98	106.40	104.50	104.98	83.237	6,942
2023-11-01	104.03	105.00	104.03	104.03	82.484	231,324
2023-10-31	104.33	104.90	103.90	104.33	82.722	2,475
2023-10-30	103.65	104.10	102.70	103.65	82.187	6,864
2023-10-27	103.05	104.40	103.05	103.05	81.711	12,154
2023-10-26	102.98	103.60	102.20	102.33	81.136	15,286
2023-10-25	105.08	105.10	102.40	103.05	81.711	12,763
2023-10-24	104.50	105.40	104.50	105.25	83.455	13,173
2023-10-23	104.00	104.00	102.59	104.00	82.464	13,442
2023-10-20	103.73	103.80	102.70	103.73	82.246	14,167
2023-10-19	104.30	104.70	103.70	104.30	82.702	3,896
2023-10-18	104.50	104.80	103.80	104.30	82.702	5,281
2023-10-17	104.50	105.00	104.30	104.30	82.702	4,412
2023-10-16	104.70	104.70	104.00	104.13	82.563	17,533
2023-10-13	106.00	106.00	104.00	105.05	83.297	11,927
2023-10-12	107.25	107.40	106.10	107.25	85.041	8,482
2023-10-11	106.70	107.70	106.70	106.80	84.684	2,357
2023-10-10	106.30	106.60	106.30	106.30	84.288	952
2023-10-09	105.65	106.81	105.65	105.65	83.773	2,339
2023-10-06	106.70	106.80	105.60	106.20	84.209	14,477
2023-10-05	105.30	106.90	105.30	105.45	83.614	4,102
2023-10-04	105.05	105.80	104.00	104.33	82.722	11,481
2023-10-03	106.51	106.51	104.60	105.75	83.852	1,057
2023-10-02	108.30	108.50	105.80	106.30	84.288	14,296
2023-09-29	106.90	107.90	106.40	106.40	84.367	13,736
2023-09-28	106.00	106.80	105.25	105.25	83.455	5,829
2023-09-27	104.40	105.40	104.40	104.40	82.781	609
2023-09-26	103.45	104.60	103.45	103.45	82.028	6,543

← NewerPage 13 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.