Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	140.90	146.60	140.90	146.30	109.05	46,106
2022-04-14	143.15	143.15	143.15	143.15	106.70	0
2022-04-13	140.50	143.15	140.20	143.15	106.70	17,234
2022-04-12	137.70	141.00	137.70	139.85	104.24	17,526
2022-04-11	140.50	140.70	139.19	140.50	104.72	13,457
2022-04-08	138.30	140.40	138.10	138.30	103.08	24,394
2022-04-07	137.25	139.10	137.25	137.25	102.30	7,832
2022-04-06	136.40	137.49	135.70	136.40	101.67	27,418
2022-04-05	135.15	136.80	134.69	136.40	101.67	75,682
2022-04-04	136.90	137.90	135.39	136.90	102.04	12,063
2022-04-01	136.40	137.80	136.40	136.40	101.67	14,084
2022-03-31	146.10	146.10	143.35	143.35	101.26	32,818
2022-03-30	145.15	146.10	145.15	145.15	102.53	8,136
2022-03-29	146.20	146.60	144.70	146.20	103.27	13,384
2022-03-28	145.05	146.40	144.53	145.05	102.46	706,820
2022-03-25	143.45	145.80	142.70	143.75	101.54	72,576
2022-03-24	143.75	144.11	142.60	143.15	101.12	17,689
2022-03-23	143.45	144.60	141.80	143.45	101.33	18,865
2022-03-22	141.05	144.50	140.60	143.65	101.47	17,779
2022-03-21	142.30	142.30	140.90	142.30	100.52	14,784
2022-03-18	141.00	142.40	141.00	142.00	100.30	28,394
2022-03-17	140.00	141.40	138.70	140.10	98.962	17,740
2022-03-16	143.35	143.60	139.90	141.85	100.20	73,247
2022-03-15	140.10	142.90	140.10	141.75	100.13	32,424
2022-03-14	137.75	138.50	136.30	137.05	96.808	18,496
2022-03-11	128.60	136.60	128.60	136.30	96.278	34,578
2022-03-10	133.45	134.00	127.60	129.45	91.440	141,182
2022-03-09	140.30	140.30	125.52	131.65	92.994	84,296
2022-03-08	137.05	139.50	135.60	136.20	96.208	28,985
2022-03-07	141.70	141.70	134.80	139.15	98.291	61,220
2022-03-04	144.70	144.70	140.30	141.45	99.916	18,876
2022-03-03	148.90	151.00	146.30	146.30	103.34	30,794
2022-03-02	147.55	149.49	146.90	147.45	104.15	21,957
2022-03-01	148.70	149.20	147.10	148.70	105.04	37,713
2022-02-28	150.12	150.12	148.60	148.60	104.97	15,679
2022-02-25	146.70	151.30	146.00	148.90	105.18	23,358
2022-02-24	145.35	147.00	142.60	145.15	102.53	46,558
2022-02-23	146.20	148.77	146.20	148.50	104.90	29,000
2022-02-22	146.90	147.70	144.20	146.70	103.62	30,633
2022-02-21	148.60	149.00	145.65	145.65	102.88	8,051
2022-02-18	151.65	151.65	149.69	151.65	107.12	19,362
2022-02-17	153.05	153.30	149.30	150.20	106.10	34,187
2022-02-16	150.70	154.00	150.60	153.05	108.11	18,528
2022-02-15	148.87	151.50	148.87	150.80	106.52	17,171
2022-02-14	147.40	147.40	144.80	147.15	103.94	22,991
2022-02-11	146.90	150.90	146.90	147.15	103.94	4,540
2022-02-10	144.00	148.40	144.00	146.60	103.55	29,581
2022-02-09	142.10	143.30	142.10	142.20	100.45	4,853
2022-02-08	141.35	143.00	141.30	142.50	100.66	8,751
2022-02-07	140.60	142.20	140.60	140.80	99.457	14,417
2022-02-04	142.40	142.90	140.10	142.60	100.73	11,387
2022-02-03	142.60	143.20	142.60	143.15	101.12	11,894
2022-02-02	142.80	143.30	142.10	142.10	100.38	15,829
2022-02-01	142.70	143.90	142.30	143.05	101.05	17,023
2022-01-31	141.35	143.40	141.35	141.35	99.845	13,147
2022-01-28	141.05	141.83	140.00	141.05	99.633	11,233
2022-01-27	137.50	141.60	137.50	140.20	99.033	14,348
2022-01-26	138.60	139.60	137.60	138.20	97.620	7,644
2022-01-25	138.00	138.90	136.50	138.00	97.479	17,083
2022-01-24	138.70	142.10	137.00	138.30	97.691	14,691

← NewerPage 20 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.