Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	113.05	115.10	112.40	115.05	85.754	6,077
2022-10-10	112.60	114.00	112.00	112.00	83.481	3,858
2022-10-07	112.80	113.10	111.60	112.60	83.928	14,994
2022-10-06	113.35	113.50	112.60	113.25	84.413	7,060
2022-10-05	112.40	112.40	111.20	112.40	83.779	14,317
2022-10-04	111.15	113.20	111.10	111.75	83.295	2,941
2022-10-03	110.10	111.80	110.10	111.45	83.071	8,552
2022-09-30	109.75	110.80	109.75	109.75	81.804	5,002
2022-09-29	109.55	109.70	107.75	107.75	80.313	15,725
2022-09-28	108.40	109.35	107.10	109.35	81.506	1,849
2022-09-27	109.05	109.90	109.05	109.05	81.282	5,959
2022-09-26	108.70	109.50	107.65	107.65	80.239	24,766
2022-09-23	111.85	112.40	109.30	109.85	81.879	9,653
2022-09-22	111.65	112.70	111.35	111.35	82.997	7,025
2022-09-21	112.70	113.80	112.10	112.10	83.556	3,239
2022-09-20	111.75	113.20	111.75	111.75	83.295	20,646
2022-09-16	108.80	110.10	107.91	109.05	81.282	8,798
2022-09-15	108.40	110.40	108.40	108.60	80.947	13,072
2022-09-14	107.75	108.60	107.70	108.20	80.649	33,970
2022-09-13	111.05	111.70	108.60	109.05	81.282	45,936
2022-09-12	110.70	111.80	110.20	110.80	82.587	9,722
2022-09-09	107.30	111.20	107.30	111.15	82.848	24,272
2022-09-08	107.05	107.30	106.10	107.25	79.941	38,582
2022-09-07	108.20	108.20	106.40	108.20	80.649	5,871
2022-09-06	109.30	109.30	108.10	109.25	81.431	31,382
2022-09-05	108.40	109.70	108.10	108.90	81.170	56,066
2022-09-02	110.70	110.70	107.90	109.85	81.879	59,863
2022-09-01	111.55	111.70	110.00	110.90	82.661	42,690
2022-08-31	111.05	111.90	110.40	111.45	83.071	56,718
2022-08-30	112.50	113.70	110.90	112.50	83.854	16,866
2022-08-26	116.40	116.40	113.70	114.00	84.972	60,699
2022-08-25	122.40	122.40	117.05	117.05	87.245	96,348
2022-08-24	124.80	127.40	123.60	126.80	94.513	28,339
2022-08-23	121.30	125.20	121.30	124.00	92.425	54,519
2022-08-22	133.40	133.40	115.70	120.00	89.444	43,452
2022-08-19	140.30	142.70	140.30	140.90	105.02	8,460
2022-08-18	140.30	140.90	140.00	140.60	104.80	3,948
2022-08-17	140.20	141.19	139.90	140.60	104.80	14,591
2022-08-16	138.20	139.70	138.20	139.15	103.72	13,822
2022-08-15	139.90	139.90	137.50	137.65	102.60	3,051
2022-08-12	141.55	144.30	139.90	141.05	105.13	17,692
2022-08-11	138.90	142.30	138.90	141.15	105.21	13,285
2022-08-10	137.75	139.98	137.41	137.85	102.75	8,086
2022-08-09	137.30	138.60	137.30	137.75	102.67	3,040
2022-08-08	137.75	138.20	136.60	137.85	102.75	5,250
2022-08-05	137.55	138.20	137.10	137.25	102.30	6,556
2022-08-04	136.80	137.50	136.80	136.80	101.97	7,321
2022-08-03	137.45	137.50	136.40	137.25	102.30	5,100
2022-08-02	137.45	139.00	137.07	138.30	103.08	17,433
2022-08-01	138.39	138.39	136.60	138.10	102.94	12,842
2022-07-29	142.60	142.60	139.20	140.30	104.57	9,630
2022-07-28	142.70	143.70	141.40	142.20	105.99	7,864
2022-07-27	141.55	143.30	141.30	142.10	105.92	3,157
2022-07-26	142.60	143.10	141.98	142.50	106.21	5,251
2022-07-25	140.52	143.00	140.52	142.80	106.44	5,749
2022-07-22	140.30	140.41	139.30	139.35	103.87	16,520
2022-07-21	140.60	140.80	138.50	140.80	104.95	10,696
2022-07-20	140.70	142.50	140.50	140.70	104.87	31,793
2022-07-19	140.30	140.80	138.50	140.30	104.57	11,907
2022-07-18	137.32	140.60	137.32	139.35	103.87	9,892

← NewerPage 18 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.