Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	78.100	78.800	77.400	78.400	78.400	75,681
2026-10-15	77.500	78.200	76.600	78.200	78.200	252,928
2026-10-14	76.800	77.600	76.400	76.400	76.400	95,035
2026-10-13	76.900	78.000	76.300	76.600	76.600	85,074
2026-10-12	76.500	76.800	76.000	76.800	76.800	84,251
2026-10-09	73.800	76.500	73.800	76.400	76.400	164,377
2026-10-08	72.700	74.300	72.600	74.300	74.300	129,320
2026-10-07	73.100	73.500	72.600	72.800	72.800	86,183
2026-10-06	73.300	74.000	72.700	72.800	72.800	70,927
2026-10-05	73.900	74.100	73.100	73.300	73.300	69,017
2026-10-02	74.000	74.500	73.000	73.900	73.900	84,388
2026-10-01	74.000	76.200	73.000	73.900	73.900	210,141
2026-09-30	74.800	75.700	74.000	74.000	74.000	72,585
2026-09-29	75.500	75.500	74.600	74.700	74.700	95,245
2026-09-28	74.800	75.800	74.700	75.500	75.500	65,310
2026-09-25	74.900	75.200	74.400	74.800	74.800	96,035
2026-09-24	73.900	75.000	73.800	74.500	74.500	117,105
2026-09-23	73.500	74.500	73.000	73.900	73.900	209,526
2026-09-22	74.000	74.200	73.200	73.500	73.500	248,427
2026-09-21	73.500	74.100	73.500	73.700	73.700	55,865
2026-09-18	74.000	74.500	73.600	73.900	73.900	152,050
2026-09-17	74.000	74.500	73.700	74.100	74.100	66,658
2026-09-16	73.900	74.100	73.000	73.800	73.800	85,374
2026-09-15	72.400	73.700	72.400	73.700	73.700	106,410
2026-09-14	72.900	73.300	72.600	72.700	72.700	59,264
2026-09-11	73.000	73.700	73.000	73.200	73.200	45,532
2026-09-10	73.200	73.800	72.900	73.000	73.000	84,379
2026-09-09	73.700	73.700	72.900	73.100	73.100	68,245
2026-09-08	74.400	74.700	73.600	73.700	73.700	47,878
2026-09-07	75.400	75.400	74.400	74.400	74.400	54,793
2026-09-04	75.000	76.000	74.900	75.700	75.700	106,925
2026-09-03	73.300	75.300	73.300	75.000	75.000	105,094
2026-09-02	73.900	74.400	73.200	73.300	73.300	106,815
2026-09-01	74.100	75.000	73.900	73.900	73.900	85,408
2026-08-31	76.500	76.500	74.000	74.000	74.000	164,936
2026-08-28	76.000	77.100	75.600	76.600	76.600	187,877
2026-08-27	73.500	77.100	73.500	75.200	75.200	507,305
2026-08-26	70.300	71.800	70.300	71.600	71.600	108,354
2026-08-25	70.400	71.000	70.400	70.500	70.500	62,080
2026-08-24	70.100	70.800	70.000	70.400	70.400	64,177
2026-08-21	70.000	70.500	69.900	70.200	70.200	67,264
2026-08-20	69.900	70.300	69.600	69.900	69.900	82,541
2026-08-19	69.800	70.100	69.400	69.900	69.900	56,395
2026-08-18	70.200	70.400	69.500	69.900	69.900	142,943
2026-08-17	71.000	71.200	70.200	70.200	70.200	91,582
2026-08-14	70.800	71.500	70.800	71.000	71.000	87,629
2026-08-13	70.300	70.800	70.000	70.800	70.800	73,672
2026-08-12	71.000	71.000	70.200	70.200	70.200	95,395
2026-08-11	71.000	71.300	70.700	71.000	71.000	92,245
2026-08-10	72.300	72.500	70.900	71.100	71.100	146,469
2026-08-07	71.700	72.700	71.300	72.200	72.200	92,750
2026-08-06	72.000	72.300	71.200	71.700	71.700	101,922
2026-08-05	72.000	72.600	71.600	72.000	72.000	104,722
2026-08-04	72.500	72.500	71.700	72.000	72.000	91,135
2026-08-03	71.900	72.900	71.800	72.200	72.200	117,576
2026-07-31	72.200	72.400	71.700	72.000	72.000	114,737
2026-07-30	73.400	73.800	72.200	72.300	72.300	103,366
2026-07-29	73.000	73.900	72.500	73.300	73.300	170,189
2026-07-28	73.400	74.800	71.900	72.600	72.600	334,285
2026-07-27	70.000	71.300	69.800	70.500	70.500	162,860

Page 1 of 21 · 1,253 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.