Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	137.05	138.80	136.60	138.00	97.479	3,262
2022-01-20	140.30	141.00	136.50	137.85	97.373	6,583
2022-01-19	136.40	140.30	136.40	140.00	98.892	2,689
2022-01-18	141.45	142.00	134.60	138.20	97.620	11,876
2022-01-17	142.60	144.50	141.30	144.00	101.72	5,197
2022-01-14	142.10	143.80	141.90	142.10	100.38	12,566
2022-01-13	141.10	143.20	141.10	141.55	99.987	11,034
2022-01-12	140.40	142.40	140.40	140.40	99.174	9,985
2022-01-11	138.10	140.60	138.10	138.10	97.550	9,824
2022-01-10	137.20	137.90	137.20	137.85	97.373	4,093
2022-01-07	136.80	137.80	136.80	136.90	96.702	8,947
2022-01-06	136.60	137.50	136.10	136.60	96.490	7,964
2022-01-05	137.45	140.80	137.40	140.20	99.033	12,133
2022-01-04	136.80	138.30	136.80	136.80	96.631	27,390
2021-12-31	137.15	137.15	137.15	137.15	96.879	0
2021-12-30	137.15	138.00	136.20	137.15	96.879	11,114
2021-12-29	136.10	137.40	136.10	136.10	96.137	4,625
2021-12-24	131.35	131.35	131.35	131.35	92.782	0
2021-12-23	131.35	133.10	130.70	131.35	92.782	18,980
2021-12-22	130.80	132.50	130.80	132.00	93.241	4,647
2021-12-21	128.80	131.90	128.80	131.25	92.711	7,187
2021-12-20	127.05	128.20	125.70	127.05	89.744	10,437
2021-12-17	126.50	128.60	126.50	126.50	89.356	18,844
2021-12-16	127.45	127.75	126.80	127.75	90.239	3,822
2021-12-15	124.90	127.40	124.50	126.80	89.568	13,625
2021-12-14	125.15	126.00	124.50	125.15	88.402	13,829
2021-12-13	126.50	126.70	124.80	126.70	89.497	9,182
2021-12-10	123.85	125.10	123.70	124.00	87.590	29,951
2021-12-09	122.90	124.60	122.90	122.90	86.813	3,317
2021-12-08	124.20	125.20	123.10	124.20	87.731	5,677
2021-12-07	123.03	124.60	123.03	124.30	87.802	8,197
2021-12-06	120.30	121.60	119.10	120.00	84.764	3,472
2021-12-03	119.05	119.05	119.05	119.05	84.093	16,200
2021-12-02	121.35	121.40	117.80	118.80	83.917	8,296
2021-12-01	121.00	122.00	121.00	121.15	85.577	29,345
2021-11-30	121.25	121.40	119.60	120.60	85.188	19,806
2021-11-29	122.10	122.10	120.80	121.45	85.789	8,375
2021-11-26	122.40	122.40	121.30	121.75	86.000	1,605
2021-11-25	122.10	123.50	122.10	122.10	86.248	1,400
2021-11-24	121.75	122.50	121.10	121.65	85.930	8,253
2021-11-23	122.80	123.40	121.35	121.35	85.718	16,814
2021-11-22	123.70	123.70	122.80	122.80	86.742	13,675
2021-11-19	124.10	124.10	122.60	124.10	87.660	2,910
2021-11-18	123.65	123.90	123.10	123.65	87.343	2,827
2021-11-17	125.15	125.15	123.70	125.15	88.402	10,969
2021-11-16	126.10	126.10	125.00	125.15	88.402	6,522
2021-11-15	127.85	127.85	126.28	127.85	90.309	3,194
2021-11-12	123.40	128.00	123.40	125.75	88.826	12,157
2021-11-11	123.75	124.30	123.20	123.75	87.413	39,312
2021-11-10	122.50	123.70	121.60	122.50	86.530	95,284
2021-11-09	123.65	124.10	122.10	123.65	87.343	80,260
2021-11-08	122.70	124.90	122.40	124.90	88.226	25,181
2021-11-05	132.40	132.40	121.40	121.75	86.000	30,144
2021-11-04	138.00	138.00	133.18	134.60	95.077	27,225
2021-11-03	145.00	145.00	142.50	144.80	102.28	11,634
2021-11-02	144.40	145.85	144.40	145.85	103.02	18,548
2021-11-01	144.80	145.70	142.90	144.80	102.28	8,676
2021-10-29	144.80	145.00	143.50	144.80	102.28	4,368
2021-10-28	145.05	145.30	143.00	144.50	102.07	28,683
2021-10-27	143.55	145.09	143.35	143.35	101.26	16,960

← NewerPage 21 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.