Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	105.80	108.10	104.50	104.90	83.075	81,273
2023-09-05	106.40	106.90	105.60	105.80	83.788	38,233
2023-09-04	106.60	108.50	106.20	106.90	84.659	50,418
2023-09-01	105.30	107.70	104.50	106.10	84.025	92,692
2023-08-31	106.00	107.80	103.20	104.50	82.758	285,765
2023-08-30	113.00	113.80	105.40	105.40	83.471	265,295
2023-08-29	116.50	117.90	108.80	112.80	89.332	164,416
2023-08-28	117.00	117.00	114.80	115.50	91.470	53,292
2023-08-25	117.90	117.90	116.50	116.80	92.499	28,147
2023-08-24	118.00	118.10	116.40	116.90	92.578	31,135
2023-08-23	116.50	117.80	116.10	116.90	92.578	45,114
2023-08-22	114.90	116.40	114.60	115.70	91.628	43,045
2023-08-21	114.60	116.00	114.60	115.00	91.074	33,268
2023-08-18	117.30	117.30	113.60	114.60	90.757	40,258
2023-08-17	115.00	115.80	114.60	115.60	91.549	81,899
2023-08-16	115.20	115.90	114.50	115.00	91.074	20,807
2023-08-15	117.20	118.40	115.20	115.20	91.232	21,787
2023-08-14	116.10	117.80	115.60	117.20	92.816	22,186
2023-08-11	119.60	119.60	115.60	116.00	91.866	32,513
2023-08-10	119.60	119.60	117.60	118.00	93.450	26,896
2023-08-09	119.90	120.10	118.90	119.70	94.796	22,914
2023-08-08	119.50	119.90	118.70	119.60	94.717	39,261
2023-08-07	117.70	119.40	117.70	119.40	94.558	21,904
2023-08-04	118.50	118.80	117.60	118.10	93.529	28,677
2023-08-03	118.40	118.90	116.40	117.60	93.133	41,046
2023-08-02	119.00	119.00	117.50	118.60	93.925	31,240
2023-08-01	118.50	120.10	117.80	119.00	94.242	76,259
2023-07-31	118.30	119.30	117.80	117.80	93.291	46,932
2023-07-28	118.90	118.90	117.00	118.30	93.687	43,427
2023-07-27	117.00	118.60	117.00	118.50	93.846	48,723
2023-07-26	116.60	117.90	116.20	117.80	93.291	95,425
2023-07-25	118.60	118.60	115.10	116.10	91.945	32,120
2023-07-24	117.20	117.30	115.40	115.50	91.470	32,306
2023-07-21	115.00	116.70	115.00	116.10	91.945	37,695
2023-07-20	116.10	116.80	115.70	115.90	91.787	39,999
2023-07-19	118.50	118.50	116.40	116.40	92.183	69,596
2023-07-18	119.30	120.50	116.00	116.90	92.578	30,097
2023-07-17	120.00	120.40	118.90	119.30	94.479	42,807
2023-07-14	118.70	119.60	118.00	119.60	94.717	54,336
2023-07-13	118.40	118.80	118.10	118.30	93.687	43,756
2023-07-12	116.90	118.20	115.90	118.00	93.450	89,733
2023-07-11	117.40	117.40	116.00	116.60	92.341	63,638
2023-07-10	116.00	117.20	114.50	116.60	92.341	40,864
2023-07-07	115.30	116.40	115.20	116.20	92.024	23,283
2023-07-06	116.50	116.60	115.20	115.80	91.707	42,852
2023-07-05	117.30	117.30	116.00	116.20	92.024	41,113
2023-07-04	117.60	117.60	115.50	117.20	92.816	78,491
2023-07-03	113.50	115.60	113.50	115.60	91.549	38,748
2023-06-30	112.60	113.90	112.00	113.50	89.886	55,513
2023-06-29	110.20	112.00	110.20	112.00	88.698	27,719
2023-06-28	111.00	112.40	110.50	111.00	87.906	56,908
2023-06-27	112.10	112.10	110.30	111.00	87.906	58,029
2023-06-26	114.10	114.10	111.70	111.70	88.460	55,820
2023-06-23	112.60	114.30	111.70	114.10	90.361	22,922
2023-06-22	112.50	113.50	112.20	113.00	89.490	41,328
2023-06-21	112.50	113.40	111.20	112.60	89.173	47,103
2023-06-20	112.70	113.20	112.10	112.50	89.094	37,188
2023-06-19	113.60	113.60	112.00	112.60	89.173	59,931
2023-06-16	114.60	114.60	113.10	113.60	89.965	149,787
2023-06-15	115.30	116.00	114.30	114.30	90.519	59,041

← NewerPage 14 of 21 · 1,257 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.