Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	120.90	120.90	119.30	120.50	95.429	50,685
2023-11-27	119.00	120.90	118.90	120.90	95.746	77,294
2023-11-24	119.30	120.40	118.50	118.90	94.162	155,688
2023-11-23	117.40	119.70	117.40	118.90	94.162	53,433
2023-11-22	115.80	118.20	115.80	117.40	92.974	86,640
2023-11-21	116.20	116.70	115.60	115.80	91.707	80,140
2023-11-20	115.50	117.00	115.10	116.20	92.024	54,134
2023-11-17	113.50	116.40	113.10	115.30	91.311	131,203
2023-11-16	114.80	114.80	111.60	113.30	89.727	63,508
2023-11-15	115.10	115.50	114.00	114.00	90.282	78,293
2023-11-14	114.50	115.30	113.00	114.80	90.915	101,791
2023-11-13	110.30	113.80	109.50	113.80	90.123	132,374
2023-11-10	111.50	112.20	109.30	109.30	86.560	71,160
2023-11-09	107.30	112.30	107.10	111.60	88.381	163,152
2023-11-08	107.50	108.10	106.60	107.20	84.897	111,062
2023-11-07	106.90	107.80	105.70	107.30	84.976	46,978
2023-11-06	106.60	107.60	106.00	106.60	84.421	50,725
2023-11-03	106.00	107.10	105.80	106.10	84.025	58,426
2023-11-02	104.90	106.40	104.40	106.00	83.946	74,234
2023-11-01	104.50	105.20	104.30	104.90	83.075	32,462
2023-10-31	103.60	104.90	103.60	104.70	82.917	60,649
2023-10-30	103.50	104.10	102.30	104.10	82.442	30,882
2023-10-27	102.60	104.40	102.60	103.40	81.887	80,043
2023-10-26	102.40	103.50	102.20	102.80	81.412	68,508
2023-10-25	107.30	107.30	102.40	102.50	81.174	41,572
2023-10-24	105.10	105.60	104.00	105.00	83.154	61,244
2023-10-23	104.00	104.30	102.30	102.60	81.254	46,913
2023-10-20	104.00	104.00	102.30	103.20	81.729	68,977
2023-10-19	104.70	104.70	103.40	104.50	82.758	46,170
2023-10-18	104.50	104.90	103.70	104.30	82.600	44,208
2023-10-17	104.60	105.00	104.00	104.50	82.758	48,425
2023-10-16	105.00	105.20	103.90	104.40	82.679	58,171
2023-10-13	106.50	106.50	103.90	104.40	82.679	60,577
2023-10-12	106.80	107.50	106.10	106.10	84.025	34,137
2023-10-11	106.90	108.00	106.30	106.80	84.580	66,075
2023-10-10	106.10	107.10	105.80	106.50	84.342	57,870
2023-10-09	105.30	106.90	105.30	106.10	84.025	47,504
2023-10-06	106.80	106.90	105.50	106.00	83.946	75,015
2023-10-05	104.40	106.80	104.40	106.00	83.946	78,294
2023-10-04	105.10	105.80	103.90	104.20	82.521	102,546
2023-10-03	106.50	106.50	104.10	105.10	83.234	87,328
2023-10-02	108.50	109.20	105.30	106.30	84.184	86,841
2023-09-29	106.80	107.90	106.30	107.50	85.134	58,110
2023-09-28	109.00	109.00	104.30	106.80	84.580	38,675
2023-09-27	104.90	105.40	103.80	104.70	82.917	26,602
2023-09-26	103.50	104.50	102.40	104.10	82.442	43,864
2023-09-25	105.10	106.00	103.40	103.80	82.204	54,485
2023-09-22	108.50	108.50	105.40	105.60	83.630	50,693
2023-09-21	107.70	108.00	106.00	106.00	83.946	28,302
2023-09-20	109.10	109.10	107.10	107.70	85.293	63,565
2023-09-19	107.80	108.60	107.00	107.80	85.372	43,314
2023-09-18	108.50	108.50	106.30	107.80	85.372	48,087
2023-09-15	108.40	109.10	106.30	106.80	84.580	60,808
2023-09-14	107.50	108.50	107.40	108.40	85.847	41,857
2023-09-13	107.00	108.00	106.30	107.50	85.134	41,233
2023-09-12	108.10	109.20	106.80	107.50	85.134	56,751
2023-09-11	107.00	108.20	107.00	108.00	85.530	36,914
2023-09-08	104.70	106.80	104.30	106.70	84.501	42,405
2023-09-07	104.50	105.50	104.20	104.70	82.917	74,957
2023-09-06	105.80	108.10	104.50	104.90	83.075	81,273

← NewerPage 13 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.