Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	135.25	136.80	134.80	135.25	100.81	3,325
2023-03-30	134.40	134.60	134.20	134.30	100.10	13,819
2023-03-29	134.20	135.10	133.60	134.40	100.18	16,821
2023-03-28	134.30	134.60	133.70	134.40	100.18	15,386
2023-03-27	133.65	134.00	133.30	133.45	99.469	5,208
2023-03-24	131.45	133.20	130.40	131.05	97.680	2,443
2023-03-23	132.70	133.30	131.90	133.25	99.320	17,233
2023-03-22	134.20	134.60	133.50	134.20	100.03	9,210
2023-03-21	133.65	134.20	132.40	133.65	99.618	9,393
2023-03-20	130.70	133.10	128.50	132.90	99.059	10,130
2023-03-17	132.10	133.10	130.41	132.10	98.463	12,335
2023-03-16	128.00	131.60	128.00	130.00	96.898	11,589
2023-03-15	130.00	130.00	125.80	127.85	95.295	14,724
2023-03-14	131.60	131.60	129.10	131.45	97.978	49,990
2023-03-13	131.40	131.40	128.70	129.45	96.488	8,023
2023-03-10	132.70	135.00	132.40	132.40	98.687	20,705
2023-03-09	126.50	136.50	126.50	135.35	100.89	255,778
2023-03-08	118.60	120.80	118.40	120.70	89.966	15,752
2023-03-07	118.10	118.50	117.55	117.55	87.618	6,279
2023-03-06	121.17	121.17	118.80	119.35	88.960	8,572
2023-03-03	121.35	122.30	120.70	121.35	90.450	3,824
2023-03-02	120.10	121.20	119.10	119.35	88.960	9,103
2023-03-01	121.75	121.75	119.50	121.75	90.748	5,414
2023-02-28	123.30	123.30	121.85	121.85	90.823	4,097
2023-02-27	122.80	124.70	122.80	122.80	91.531	5,907
2023-02-24	122.20	123.20	121.37	122.40	91.233	3,167
2023-02-23	120.70	122.80	120.70	120.70	89.966	12,050
2023-02-22	120.90	120.90	119.70	120.90	90.115	16,696
2023-02-21	120.40	121.40	120.20	120.50	89.817	2,141
2023-02-20	120.40	120.90	120.40	120.80	90.040	6,350
2023-02-17	119.05	119.90	118.20	118.80	88.550	10,778
2023-02-16	121.05	121.05	119.00	121.05	90.227	9,454
2023-02-15	119.75	121.30	119.40	119.75	89.258	6,381
2023-02-14	120.90	121.15	119.60	121.15	90.301	9,667
2023-02-13	118.90	120.90	118.70	118.70	88.475	10,520
2023-02-10	118.60	119.00	117.50	118.80	88.550	10,118
2023-02-09	119.60	119.60	117.60	118.30	88.177	10,323
2023-02-08	119.25	120.30	118.70	119.05	88.736	11,027
2023-02-07	118.20	119.70	118.10	118.70	88.475	7,959
2023-02-06	118.70	119.30	117.40	118.70	88.475	5,785
2023-02-03	121.10	121.10	118.70	119.15	88.810	7,414
2023-02-02	121.65	121.90	120.90	121.65	90.674	8,179
2023-02-01	118.80	121.50	118.60	120.90	90.115	25,255
2023-01-31	117.75	119.10	117.20	117.75	87.767	4,760
2023-01-30	116.10	117.50	115.70	116.10	86.537	16,753
2023-01-27	117.05	117.05	115.30	117.05	87.245	6,827
2023-01-26	116.20	117.10	116.20	116.50	86.835	2,653
2023-01-25	118.00	118.00	115.00	115.25	85.904	56,718
2023-01-24	115.90	118.70	115.90	117.45	87.543	33,575
2023-01-23	114.30	115.30	114.20	114.30	85.195	15,687
2023-01-20	114.30	114.80	113.90	114.30	85.195	16,400
2023-01-19	114.00	114.40	113.00	113.75	84.785	2,324
2023-01-18	115.55	115.55	113.80	115.55	86.127	7,363
2023-01-17	115.45	116.30	115.30	115.45	86.053	14,983
2023-01-16	114.20	116.10	114.20	114.20	85.121	3,782
2023-01-13	113.65	114.10	112.70	113.75	84.785	3,236
2023-01-12	113.15	113.85	112.30	113.85	84.860	3,343
2023-01-11	114.50	114.50	113.00	114.40	85.270	4,068
2023-01-10	114.90	115.20	113.40	114.90	85.643	29,031
2023-01-09	114.50	115.90	114.50	114.50	85.344	6,294

← NewerPage 16 of 22 · 1,269 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.