Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	107.10	108.90	107.10	107.10	91.019	1,159
2025-02-21	107.50	107.70	106.90	107.70	91.529	2,028
2025-02-20	106.50	107.40	106.50	106.50	90.509	728
2025-02-19	105.40	106.60	105.40	105.60	89.744	3,761
2025-02-18	105.60	106.10	105.00	106.10	90.169	2,028
2025-02-17	104.85	105.40	104.60	105.00	89.235	668
2025-02-14	104.65	105.50	104.65	104.65	88.937	1,602
2025-02-13	105.80	106.00	104.40	105.80	89.914	1,832
2025-02-12	105.60	106.20	105.40	106.10	90.169	3,062
2025-02-11	106.10	106.40	105.80	106.10	90.169	3,980
2025-02-10	105.00	106.00	105.00	105.00	89.235	1,678
2025-02-07	104.25	105.20	104.05	104.05	88.427	3,843
2025-02-06	102.75	104.20	102.75	102.75	87.322	853
2025-02-05	103.05	103.50	102.40	103.05	87.577	3,038
2025-02-04	102.10	103.60	102.10	102.10	86.770	3,903
2025-02-03	101.75	102.40	101.75	101.75	86.473	3,238
2025-01-31	103.30	103.60	102.60	103.45	87.917	3,335
2025-01-30	103.50	104.25	103.40	104.25	88.597	648
2025-01-29	103.25	103.60	102.40	103.25	87.747	3,210
2025-01-28	102.70	103.10	102.40	102.50	87.110	1,577
2025-01-27	101.20	102.50	101.20	102.50	87.110	4,340
2025-01-24	99.700	100.40	99.600	99.700	84.730	2,158
2025-01-23	99.450	100.40	99.200	99.450	84.518	5,063
2025-01-22	99.650	100.00	99.300	99.650	84.688	888
2025-01-21	100.00	100.00	99.500	99.700	84.730	969
2025-01-20	98.750	100.40	98.750	98.750	83.923	1,120
2025-01-17	99.050	99.400	98.400	99.050	84.178	21,895
2025-01-16	99.500	99.500	99.200	99.500	84.560	992
2025-01-15	99.450	100.20	99.400	99.450	84.518	2,126
2025-01-14	99.450	99.450	99.000	99.450	84.518	483
2025-01-13	97.700	99.300	97.700	99.250	84.348	1,252
2025-01-10	97.600	97.600	97.300	97.600	82.946	1,705
2025-01-09	96.250	97.600	96.200	96.200	81.756	682
2025-01-08	97.000	97.000	96.400	97.000	82.436	1,740
2025-01-07	97.500	98.000	97.500	97.750	83.073	1,594
2025-01-06	97.800	98.000	97.100	97.750	83.073	1,989
2025-01-03	97.350	97.700	96.700	97.350	82.733	1,055
2025-01-02	95.650	96.800	95.650	95.650	81.288	1,720
2024-12-31	96.200	96.200	96.200	96.200	81.756	0
2024-12-30	96.200	96.200	95.300	96.200	81.756	2,354
2024-12-27	95.400	96.300	95.400	96.050	81.628	1,822
2024-12-24	93.650	93.650	93.650	93.650	79.589	0
2024-12-23	93.850	95.000	93.650	93.650	79.589	1,262
2024-12-20	94.200	94.200	93.100	94.000	79.886	2,008
2024-12-19	93.750	94.600	93.600	93.750	79.674	3,212
2024-12-18	93.850	94.500	93.500	93.850	79.759	1,113
2024-12-17	95.300	95.300	94.051	95.300	80.991	1,169
2024-12-16	96.200	96.300	95.100	96.200	81.756	1,907
2024-12-13	95.850	96.200	95.800	95.850	81.458	3,040
2024-12-12	97.150	97.550	95.950	97.550	82.903	3,561
2024-12-11	97.150	97.300	96.900	97.150	82.563	452
2024-12-10	96.050	96.800	96.000	96.200	81.756	930
2024-12-09	96.000	96.300	96.000	96.050	81.628	16,646
2024-12-06	96.050	96.500	96.000	96.250	81.798	1,122
2024-12-05	95.700	95.700	95.100	95.300	80.991	13,411
2024-12-04	94.500	95.200	94.500	94.500	80.311	2,926
2024-12-03	94.700	95.200	94.600	95.050	80.779	2,431
2024-12-02	95.050	95.300	94.900	95.150	80.864	2,400
2024-11-29	96.600	96.600	95.300	96.600	82.096	29,483
2024-11-28	97.750	98.150	96.800	98.150	83.413	13,437

← NewerPage 8 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.