Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	86.200	87.000	86.200	86.200	80.570	1,093
2025-11-07	86.500	86.500	85.200	86.500	80.851	1,204
2025-11-06	86.700	86.900	86.200	86.700	81.037	465
2025-11-05	86.000	86.800	86.000	86.000	80.383	2,451
2025-11-04	86.100	86.200	85.483	86.100	80.477	13,860
2025-11-03	85.350	86.150	85.000	85.350	79.776	6,145
2025-10-31	86.100	86.650	85.900	86.000	80.383	10,913
2025-10-30	87.150	87.150	85.900	87.150	81.458	9,169
2025-10-29	87.150	87.900	87.150	87.150	81.458	43,240
2025-10-28	87.050	87.300	86.500	87.050	81.365	6,069
2025-10-27	86.900	87.300	86.700	86.700	81.037	3,320
2025-10-24	86.700	86.900	86.200	86.700	81.037	13,365
2025-10-23	86.700	87.000	86.400	86.700	81.037	1,165
2025-10-22	86.400	86.900	85.700	86.100	80.477	16,917
2025-10-21	87.050	87.050	86.200	87.050	81.365	12,679
2025-10-20	86.800	87.200	86.800	86.800	81.131	1,344
2025-10-17	87.050	87.200	86.400	87.050	81.365	907
2025-10-16	86.900	87.300	86.900	86.900	81.224	7,305
2025-10-15	86.900	87.050	86.200	87.050	81.365	25,326
2025-10-14	86.900	87.100	86.300	86.900	81.224	2,472
2025-10-13	86.300	86.453	86.000	86.000	80.383	316
2025-10-10	86.700	87.200	86.300	86.700	81.037	10,289
2025-10-09	86.200	87.500	86.200	86.200	80.570	65,761
2025-10-08	86.000	86.143	86.000	86.100	80.477	1,787
2025-10-07	86.800	86.800	85.800	86.800	81.131	990
2025-10-06	87.050	87.050	86.400	87.050	81.365	21,729
2025-10-03	87.050	87.500	86.700	87.450	81.739	15,079
2025-10-02	87.850	88.000	87.200	88.000	82.253	1,165
2025-10-01	87.550	88.113	87.550	87.550	81.832	3,925
2025-09-30	88.300	88.300	87.500	88.300	82.533	1,893
2025-09-29	88.600	88.600	87.900	88.600	82.813	915
2025-09-26	87.650	88.200	87.550	87.550	81.832	1,497
2025-09-25	88.300	88.300	87.800	88.100	82.346	27,550
2025-09-24	88.600	88.600	88.000	88.600	82.813	2,887
2025-09-23	88.800	88.800	88.300	88.700	82.907	7,833
2025-09-22	89.350	89.350	88.500	89.350	83.514	176
2025-09-19	90.100	90.100	88.900	90.100	84.215	32,737
2025-09-18	90.600	90.900	90.500	90.600	84.683	10,984
2025-09-17	89.750	91.000	89.750	89.750	83.888	3,247
2025-09-16	89.850	90.026	89.600	89.850	83.982	10,160
2025-09-15	90.400	90.700	90.200	90.400	84.496	886
2025-09-12	90.200	90.600	90.200	90.200	84.309	1,646
2025-09-11	90.200	90.400	90.000	90.200	84.309	124
2025-09-10	90.200	90.650	90.200	90.400	84.496	544
2025-09-09	90.700	90.700	90.400	90.700	84.776	1,535
2025-09-08	91.350	91.350	90.600	91.350	85.384	202
2025-09-05	91.550	91.550	91.299	91.550	85.571	1,768
2025-09-04	90.524	91.500	90.524	91.350	85.384	5,546
2025-09-03	90.000	90.000	89.000	90.000	84.122	4,652
2025-09-02	90.800	90.800	90.000	90.800	84.870	646
2025-09-01	90.500	91.650	90.500	90.800	84.870	809
2025-08-29	90.400	90.800	90.043	90.400	84.496	2,594
2025-08-28	90.400	90.900	88.500	90.900	84.963	5,067
2025-08-27	91.250	91.614	91.000	91.250	85.290	6,251
2025-08-26	91.150	91.150	90.400	91.150	85.197	2,993
2025-08-22	91.350	91.500	90.800	91.350	85.384	1,221
2025-08-21	91.350	91.350	90.800	91.350	85.384	5,299
2025-08-20	90.700	91.200	90.500	90.700	84.776	1,158
2025-08-19	90.700	90.700	90.100	90.700	84.776	2,768
2025-08-18	90.400	91.200	90.250	90.400	84.496	5,530

← NewerPage 5 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.