Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	90.000	90.100	89.799	90.000	84.122	439
2025-08-14	90.000	90.100	89.100	90.000	84.122	10,382
2025-08-13	90.300	90.500	89.900	90.300	84.402	7,119
2025-08-12	90.100	91.050	90.100	91.050	85.103	19,709
2025-08-11	88.200	88.900	88.000	88.200	82.440	41,479
2025-08-08	86.100	86.800	86.100	86.100	80.477	2,629
2025-08-07	85.550	86.411	85.550	85.550	79.963	325
2025-08-06	86.300	86.500	86.100	86.500	80.851	1,470
2025-08-05	85.850	85.850	85.700	85.850	80.243	200
2025-08-04	84.900	84.900	84.900	84.900	79.355	0
2025-08-01	85.550	85.550	85.000	85.550	79.963	1,878
2025-07-31	86.000	86.000	85.600	86.000	80.383	7,665
2025-07-30	85.850	86.700	85.200	86.000	80.383	924
2025-07-29	85.750	86.300	85.750	85.750	80.150	6,080
2025-07-28	86.400	86.400	85.600	86.400	80.757	2,954
2025-07-25	86.300	86.300	85.600	86.300	80.664	3,208
2025-07-24	86.300	86.500	86.300	86.300	80.664	298
2025-07-23	85.650	86.200	85.650	85.650	80.056	374
2025-07-22	85.450	85.800	85.450	85.450	79.869	560
2025-07-21	85.650	85.800	85.500	85.650	80.056	583
2025-07-18	85.450	85.900	85.300	85.550	79.963	2,563
2025-07-17	85.350	85.900	85.100	85.350	79.776	778
2025-07-16	85.750	86.600	85.500	85.750	80.150	1,024
2025-07-15	85.150	85.800	85.100	85.150	79.589	1,230
2025-07-14	84.600	85.100	84.400	84.900	79.355	2,736
2025-07-11	84.800	85.250	84.600	84.800	79.262	651
2025-07-10	84.700	85.400	84.300	84.700	79.168	10,703
2025-07-09	84.700	85.150	84.600	84.700	79.168	2,072
2025-07-08	84.500	84.700	84.100	84.500	78.981	993
2025-07-07	84.400	84.500	84.400	84.400	78.888	428
2025-07-04	84.700	84.700	84.400	84.700	79.168	242
2025-07-03	84.300	84.700	84.300	84.300	78.794	444
2025-07-02	84.300	84.700	84.000	84.300	78.794	883
2025-07-01	84.300	84.450	83.850	84.300	78.794	1,461
2025-06-30	84.500	84.550	84.000	84.400	78.888	1,302
2025-06-27	84.300	84.400	83.900	84.100	78.607	3,117
2025-06-26	84.000	84.000	83.600	84.000	78.514	2,221
2025-06-25	84.800	84.800	84.000	84.800	79.262	2,128
2025-06-24	85.150	85.500	84.650	85.050	79.495	1,400
2025-06-23	85.250	85.900	85.200	85.450	79.869	983
2025-06-20	85.550	86.200	85.550	85.550	79.963	538
2025-06-19	85.150	85.800	85.000	85.350	79.776	4,116
2025-06-18	86.500	86.500	85.400	86.500	80.851	405
2025-06-17	87.050	87.050	86.300	87.050	81.365	290
2025-06-16	87.450	88.100	87.100	87.350	81.645	1,236
2025-06-13	87.550	87.550	87.100	87.550	81.832	245
2025-06-12	87.850	87.850	86.900	87.850	82.112	8,151
2025-06-11	87.250	87.600	87.100	87.250	81.552	2,383
2025-06-10	87.250	87.800	87.000	87.250	81.552	1,344
2025-06-09	87.350	87.350	87.350	87.350	81.645	0
2025-06-06	86.100	87.350	86.100	87.350	81.645	546
2025-06-05	86.200	86.200	86.200	86.200	80.570	0
2025-06-04	86.100	86.200	85.800	86.200	80.570	1,874
2025-06-03	86.500	87.050	86.000	87.050	81.365	278
2025-06-02	85.350	86.300	85.350	85.350	79.776	1,154
2025-05-30	85.150	85.150	85.150	85.150	79.589	0
2025-05-29	85.150	85.150	85.150	85.150	79.589	0
2025-05-28	85.150	85.950	85.000	85.150	79.589	4,399
2025-05-27	85.200	85.900	85.200	85.250	79.682	636
2025-05-23	84.400	86.000	84.400	85.050	79.495	3,551

← NewerPage 6 of 22 · 1,268 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.