Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	114.00	115.50	114.00	114.30	90.631	6,355
2023-06-30	112.30	113.90	112.30	112.30	89.045	4,396
2023-06-29	110.80	112.00	110.80	110.80	87.856	3,106
2023-06-28	110.80	112.20	110.60	111.65	88.530	8,065
2023-06-27	111.50	111.50	110.70	111.45	88.371	180,247
2023-06-26	113.75	113.75	111.80	113.75	90.195	1,652
2023-06-23	112.70	114.20	112.70	112.70	89.363	2,883
2023-06-22	112.90	113.50	112.20	112.90	89.521	1,901
2023-06-21	112.70	113.30	112.20	112.40	89.125	10,792
2023-06-20	112.50	113.10	112.50	112.50	89.204	4,717
2023-06-19	113.40	113.40	112.50	112.50	89.204	5,939
2023-06-16	114.50	114.50	113.20	114.50	90.790	5,935
2023-06-15	114.60	115.90	114.30	114.60	90.869	7,308
2023-06-14	114.70	116.20	114.70	114.70	90.948	23,217
2023-06-13	113.65	114.80	113.20	113.35	89.878	5,528
2023-06-12	114.40	114.60	112.80	114.60	90.869	5,846
2023-06-09	114.10	114.50	113.40	114.10	90.473	7,604
2023-06-08	113.75	114.20	113.30	113.35	89.878	15,836
2023-06-07	113.65	114.80	113.60	113.65	90.116	24,377
2023-06-06	116.40	116.40	114.70	114.80	91.028	4,385
2023-06-05	114.70	114.70	114.70	114.70	90.948	0
2023-06-02	114.50	116.50	114.50	114.70	90.948	10,203
2023-06-01	115.20	115.20	114.00	115.15	91.305	3,172
2023-05-31	115.05	115.20	114.20	114.20	90.552	17,211
2023-05-30	115.35	116.77	115.35	115.35	91.464	20,331
2023-05-26	116.20	117.00	115.10	116.50	92.376	2,149
2023-05-25	117.40	117.40	115.20	116.90	92.693	19,155
2023-05-24	114.80	117.90	114.80	116.90	92.693	21,307
2023-05-23	114.50	116.70	114.50	114.80	91.028	8,753
2023-05-22	115.75	119.10	112.60	114.30	90.631	33,842
2023-05-19	122.10	122.10	122.10	122.10	96.816	0
2023-05-18	122.10	122.10	122.10	122.10	96.816	0
2023-05-17	122.10	122.10	120.10	122.10	96.816	8,717
2023-05-16	125.10	125.10	122.60	124.80	98.957	13,124
2023-05-15	125.45	126.20	125.20	125.65	99.631	6,986
2023-05-12	125.05	126.20	125.00	125.85	99.790	7,868
2023-05-11	125.65	126.20	124.90	126.10	99.988	3,924
2023-05-10	127.75	127.90	125.90	126.00	99.909	4,290
2023-05-09	127.25	128.40	127.00	127.25	100.90	9,417
2023-05-05	128.60	128.60	128.60	128.60	101.97	0
2023-05-04	128.90	128.90	127.20	128.60	101.97	11,384
2023-05-03	130.80	131.00	128.40	128.40	101.81	17,894
2023-05-02	132.40	132.40	130.60	130.70	103.64	1,727
2023-04-28	133.25	133.60	131.20	132.80	105.30	22,484
2023-04-27	133.20	133.70	133.20	133.25	105.66	5,432
2023-04-26	130.30	133.40	130.30	132.50	105.06	9,216
2023-04-25	128.50	130.30	128.50	128.50	101.89	13,086
2023-04-24	127.70	129.50	127.70	128.80	102.13	4,817
2023-04-21	128.60	129.60	127.00	127.75	101.30	20,043
2023-04-20	127.65	129.00	127.10	127.85	101.38	61,509
2023-04-19	129.40	129.40	126.00	127.05	100.74	38,082
2023-04-18	132.20	132.40	128.10	129.55	102.72	28,245
2023-04-17	131.65	131.65	130.00	131.65	104.39	2,554
2023-04-14	131.55	131.63	130.30	130.30	103.32	15,963
2023-04-13	137.85	138.60	136.90	137.55	102.53	6,984
2023-04-12	138.40	139.40	136.50	136.50	101.74	27,516
2023-04-11	139.05	139.90	137.20	138.90	103.53	30,502
2023-04-05	135.90	137.70	135.90	136.00	101.37	11,555
2023-04-04	135.55	136.80	135.20	135.85	101.26	24,209
2023-04-03	136.50	136.50	134.50	135.35	100.89	16,575

← NewerPage 15 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.