Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	85.450	85.700	83.200	83.650	78.187	2,324
2025-05-21	86.600	86.600	84.100	85.050	79.495	18,279
2025-05-20	95.400	95.400	86.100	86.100	80.477	6,325
2025-05-19	97.200	99.050	97.200	99.050	92.581	3,539
2025-05-16	95.850	96.600	95.850	95.850	89.590	2,966
2025-05-15	94.300	95.400	94.300	94.300	88.141	304
2025-05-14	95.300	95.300	93.700	95.300	89.076	3,657
2025-05-13	97.100	97.100	96.700	97.000	90.665	6,464
2025-05-12	98.300	98.400	97.000	98.100	91.693	615
2025-05-09	99.050	99.050	97.900	99.050	92.581	590
2025-05-08	99.450	99.700	98.900	99.100	92.628	2,736
2025-05-07	98.500	99.200	98.500	98.500	92.067	5,248
2025-05-06	97.000	97.400	96.500	97.000	90.665	759
2025-05-02	96.650	96.650	96.100	96.650	90.338	849
2025-05-01	95.850	96.300	95.850	96.000	89.730	2,028
2025-04-30	94.300	95.800	94.300	94.300	88.141	26,465
2025-04-29	93.650	94.500	93.600	94.500	88.328	1,991
2025-04-28	94.500	94.500	94.300	94.500	88.328	185
2025-04-25	94.300	94.900	94.200	94.500	88.328	278
2025-04-24	93.250	94.400	93.250	93.250	87.160	1,220
2025-04-23	90.900	91.400	90.400	91.050	85.103	1,321
2025-04-22	90.500	90.500	89.850	90.200	84.309	439
2025-04-17	90.400	90.400	90.400	90.400	84.496	0
2025-04-16	90.400	90.400	89.900	90.400	84.496	2,276
2025-04-15	89.050	90.500	89.050	89.050	83.234	3,657
2025-04-14	88.900	90.500	88.900	90.500	84.589	8,767
2025-04-11	87.150	87.500	87.086	87.150	81.458	4,051
2025-04-10	88.300	88.300	86.700	88.000	82.253	4,933
2025-04-09	96.400	96.400	93.650	93.650	79.589	2,782
2025-04-08	96.450	97.500	95.400	96.600	82.096	5,971
2025-04-07	95.450	95.851	93.900	95.450	81.118	39,726
2025-04-04	98.900	100.50	98.200	98.750	83.923	2,195
2025-04-03	100.20	100.20	99.200	100.20	85.155	4,019
2025-04-02	101.20	101.35	100.20	101.35	86.133	2,005
2025-04-01	101.20	101.80	101.20	101.20	86.005	1,293
2025-03-31	101.35	101.35	100.60	101.35	86.133	2,161
2025-03-28	101.55	101.60	100.80	101.15	85.963	881
2025-03-27	101.80	101.80	100.80	101.80	86.515	16,852
2025-03-26	102.30	102.60	101.60	102.15	86.812	1,419
2025-03-25	101.80	102.40	101.80	101.80	86.515	962
2025-03-24	101.80	102.00	101.80	101.95	86.643	3,380
2025-03-21	103.05	103.05	102.00	103.05	87.577	3,332
2025-03-20	104.20	104.20	102.80	104.20	88.555	651
2025-03-19	104.20	104.25	103.60	104.25	88.597	3,004
2025-03-18	104.25	104.40	103.80	104.40	88.725	1,852
2025-03-17	103.45	104.00	103.25	103.25	87.747	843
2025-03-14	103.05	103.80	103.05	103.05	87.577	4,169
2025-03-13	101.75	103.40	101.75	101.75	86.473	1,559
2025-03-12	101.20	102.40	101.20	101.20	86.005	5,099
2025-03-11	101.15	101.80	100.40	101.00	85.835	2,472
2025-03-10	105.00	105.00	102.20	104.25	88.597	3,968
2025-03-07	109.80	111.00	108.80	109.20	92.804	1,832
2025-03-06	109.80	109.80	108.90	109.80	93.314	1,356
2025-03-05	109.20	110.00	109.20	109.20	92.804	5,895
2025-03-04	108.80	109.60	108.70	108.80	92.464	2,558
2025-03-03	108.80	109.40	108.80	108.80	92.464	2,423
2025-02-28	109.20	109.20	108.60	109.20	92.804	1,072
2025-02-27	110.30	110.40	108.60	110.10	93.569	951,495
2025-02-26	109.80	110.60	109.80	109.80	93.314	678
2025-02-25	109.00	110.00	109.00	109.00	92.634	1,805

← NewerPage 7 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.