Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	105.20	105.20	103.30	103.45	82.028	8,677
2023-09-22	106.70	106.70	105.59	106.00	84.050	1,314
2023-09-21	107.65	107.80	106.20	107.65	85.358	5,757
2023-09-20	108.20	108.30	107.30	108.20	85.794	8,132
2023-09-19	108.10	108.50	107.00	108.10	85.715	1,864
2023-09-18	108.40	108.40	107.11	107.45	85.200	6,044
2023-09-15	108.40	108.40	106.50	108.40	85.953	11,035
2023-09-14	107.90	108.40	107.90	108.40	85.953	3,358
2023-09-13	107.25	107.80	106.64	107.25	85.041	2,493
2023-09-12	107.85	109.20	107.10	107.85	85.517	4,117
2023-09-11	107.50	108.10	107.50	108.10	85.715	4,500
2023-09-08	106.00	106.70	104.90	106.30	84.288	2,102
2023-09-07	104.90	104.90	104.30	104.40	82.781	2,440
2023-09-06	106.90	106.90	104.50	105.55	83.693	30,382
2023-09-05	106.40	106.79	105.70	105.85	83.931	3,489
2023-09-04	106.60	107.70	106.60	106.60	84.526	4,911
2023-09-01	105.45	107.30	105.30	106.90	84.764	6,710
2023-08-31	103.85	103.85	103.85	103.85	82.345	41,171
2023-08-30	112.50	113.60	105.40	106.20	84.209	28,766
2023-08-29	115.45	117.80	112.00	113.65	90.116	11,710
2023-08-28	116.11	116.11	115.50	116.11	92.068	1,494
2023-08-25	117.25	117.40	116.70	117.15	92.891	12,046
2023-08-24	117.90	117.90	116.90	116.90	92.693	2,829
2023-08-23	116.80	117.70	116.80	116.80	92.614	7,186
2023-08-22	115.30	116.50	115.30	116.00	91.979	1,999
2023-08-21	114.80	115.90	114.80	114.80	91.028	16,775
2023-08-18	115.15	115.20	113.90	114.20	90.552	1,372
2023-08-17	115.45	115.80	114.90	115.35	91.464	21,039
2023-08-16	115.25	115.40	114.69	115.25	91.385	1,928
2023-08-15	116.80	116.80	115.20	115.75	91.781	18,227
2023-08-14	116.00	117.60	116.00	116.00	91.979	1,153
2023-08-11	116.70	116.70	115.80	116.70	92.534	2,387
2023-08-10	118.80	118.80	118.80	118.80	94.199	1,982
2023-08-09	119.30	119.80	119.30	119.45	94.715	3,774
2023-08-08	119.00	119.70	119.00	119.55	94.794	4,493
2023-08-07	117.85	119.20	117.85	117.85	93.446	4,668
2023-08-04	118.00	118.60	117.80	118.00	93.565	1,498
2023-08-03	118.50	118.50	116.40	118.50	93.962	4,811
2023-08-02	119.00	119.00	117.50	118.60	94.041	32,149
2023-08-01	118.50	119.90	118.50	119.75	94.953	9,378
2023-07-31	118.30	119.30	117.81	119.25	94.556	5,448
2023-07-28	118.70	118.70	116.90	118.70	94.120	7,510
2023-07-27	117.35	118.60	117.10	117.85	93.446	8,546
2023-07-26	117.05	117.80	116.40	116.70	92.534	20,536
2023-07-25	116.50	116.50	115.30	116.00	91.979	8,859
2023-07-24	116.70	116.70	115.25	115.25	91.385	5,863
2023-07-21	116.00	116.80	115.60	115.75	91.781	4,448
2023-07-20	117.05	117.05	115.80	117.05	92.812	10,651
2023-07-19	117.85	118.20	116.60	118.20	93.724	11,300
2023-07-18	117.15	117.90	116.70	117.05	92.812	3,674
2023-07-17	119.65	119.90	119.20	119.65	94.873	6,247
2023-07-14	118.80	119.60	118.10	118.80	94.199	23,388
2023-07-13	118.30	118.61	118.20	118.50	93.962	14,326
2023-07-12	116.70	118.10	116.70	116.80	92.614	9,316
2023-07-11	117.05	117.05	116.10	117.05	92.812	5,234
2023-07-10	114.90	117.10	114.70	115.15	91.305	9,418
2023-07-07	115.55	116.50	115.35	115.35	91.464	18,096
2023-07-06	116.10	116.50	115.50	116.00	91.979	24,997
2023-07-05	116.40	117.30	116.00	117.05	92.812	360,812
2023-07-04	116.70	117.60	116.10	116.40	92.296	12,454

← NewerPage 14 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.