Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	114.40	114.40	112.10	113.45	84.562	62,215
2023-01-05	123.15	123.90	122.70	123.15	91.792	5,361
2023-01-04	124.30	125.20	123.00	124.30	92.649	1,482
2023-01-03	124.40	125.10	124.40	124.40	92.724	639
2022-12-30	122.40	123.10	122.10	122.40	91.233	2,979
2022-12-29	121.65	123.10	121.40	122.50	91.307	6,175
2022-12-28	122.80	123.30	122.50	122.80	91.531	4,197
2022-12-23	123.35	124.10	122.70	123.35	91.941	5,788
2022-12-22	123.10	124.30	123.10	123.65	92.165	2,087
2022-12-21	122.40	124.00	122.20	122.20	91.084	3,803
2022-12-20	122.00	122.20	121.45	121.45	90.525	1,498
2022-12-19	122.90	123.20	121.40	121.75	90.748	1,848
2022-12-16	121.75	122.40	120.30	122.40	91.233	11,085
2022-12-15	122.00	122.80	121.70	122.20	91.084	3,570
2022-12-14	122.20	122.80	120.00	121.05	90.227	9,586
2022-12-13	121.25	123.30	120.60	121.05	90.227	30,877
2022-12-12	123.30	123.30	121.25	121.25	90.376	8,743
2022-12-09	123.35	124.40	122.10	122.30	91.158	2,238
2022-12-08	124.30	124.30	122.01	122.70	91.456	4,875
2022-12-07	126.90	126.90	126.30	126.70	94.438	8,956
2022-12-06	127.45	128.40	127.30	127.55	95.072	15,380
2022-12-05	127.10	128.40	127.10	127.45	94.997	12,307
2022-12-02	126.00	127.40	125.30	126.00	93.916	6,668
2022-12-01	126.70	126.70	125.60	126.70	94.438	4,850
2022-11-30	125.25	126.57	125.20	125.25	93.357	6,897
2022-11-29	125.35	125.61	124.60	125.35	93.432	7,936
2022-11-28	124.00	125.40	124.00	124.30	92.649	3,755
2022-11-25	124.70	125.30	124.70	124.70	92.947	4,006
2022-11-24	126.30	126.30	124.40	126.30	94.140	6,690
2022-11-23	125.40	126.39	125.40	125.55	93.581	26,911
2022-11-22	124.40	125.73	124.30	124.40	92.724	18,022
2022-11-21	122.20	124.80	122.20	124.50	92.798	20,254
2022-11-18	121.40	123.30	121.40	123.05	91.717	8,684
2022-11-17	120.00	121.21	119.80	120.00	89.444	10,823
2022-11-16	118.80	120.10	118.80	118.80	88.550	7,112
2022-11-15	118.20	119.80	117.40	118.20	88.102	8,756
2022-11-14	117.45	118.40	115.20	116.20	86.612	40,766
2022-11-11	119.35	119.50	117.60	118.60	88.400	21,514
2022-11-10	124.00	124.00	113.90	117.55	87.618	62,586
2022-11-09	129.15	129.15	127.80	129.15	96.264	9,092
2022-11-08	130.40	131.70	130.40	130.90	97.569	79,739
2022-11-07	129.45	130.40	129.20	129.45	96.488	13,472
2022-11-04	127.15	129.70	126.40	128.40	95.705	5,975
2022-11-03	125.50	127.70	125.50	127.25	94.848	9,617
2022-11-02	125.65	125.65	124.50	125.15	93.283	39,446
2022-11-01	126.60	126.70	125.00	126.60	94.363	4,683
2022-10-31	126.00	126.60	125.60	126.60	94.363	4,588
2022-10-28	123.85	125.85	123.80	125.85	93.804	3,475
2022-10-27	125.75	127.10	122.90	123.25	91.866	28,017
2022-10-26	124.20	126.10	124.10	124.40	92.724	12,729
2022-10-25	122.70	124.80	122.70	124.80	93.022	5,301
2022-10-24	119.15	122.20	118.80	121.15	90.301	46,000
2022-10-21	120.10	120.40	119.40	119.65	89.183	10,193
2022-10-20	119.75	121.20	119.20	119.75	89.258	25,335
2022-10-19	120.10	120.10	119.00	120.10	89.519	19,619
2022-10-18	120.50	121.15	119.80	121.15	90.301	3,097
2022-10-17	117.60	121.70	117.60	120.70	89.966	11,695
2022-10-14	117.45	118.30	115.89	118.30	88.177	42,743
2022-10-13	116.00	118.00	116.00	117.65	87.692	3,249
2022-10-12	114.90	116.40	114.80	115.45	86.053	61,521

← NewerPage 17 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.