Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	113.90	116.20	113.10	115.50	91.470	77,125
2023-06-13	112.60	114.80	112.60	114.30	90.519	59,781
2023-06-12	115.30	115.30	112.80	113.50	89.886	60,805
2023-06-09	113.70	114.60	113.40	114.60	90.757	37,564
2023-06-08	114.50	114.50	113.30	113.60	89.965	70,450
2023-06-07	114.20	115.30	113.70	113.90	90.203	65,508
2023-06-06	117.50	117.90	114.10	114.80	90.915	83,360
2023-06-02	112.00	116.50	112.00	116.20	92.024	88,831
2023-06-01	115.90	115.90	113.90	114.20	90.440	50,509
2023-05-31	115.00	115.30	114.00	114.40	90.599	114,877
2023-05-30	115.00	117.20	115.00	116.00	91.866	112,232
2023-05-26	117.60	117.60	115.00	115.00	91.074	52,185
2023-05-25	117.40	118.30	114.90	116.00	91.866	139,426
2023-05-24	115.00	118.00	113.90	117.40	92.974	94,922
2023-05-23	113.90	117.00	113.90	115.00	91.074	134,942
2023-05-22	118.60	120.00	112.30	113.90	90.203	515,970
2023-05-17	122.50	122.50	119.90	120.60	95.509	132,388
2023-05-16	125.80	126.20	122.40	123.30	97.647	89,850
2023-05-15	125.10	126.30	125.00	125.80	99.627	34,569
2023-05-12	126.20	126.20	124.70	125.00	98.993	58,757
2023-05-11	126.00	126.50	124.70	125.20	99.152	52,528
2023-05-10	127.70	127.70	125.70	126.00	99.785	40,783
2023-05-09	128.60	128.60	126.80	127.70	101.13	30,120
2023-05-08	127.30	129.20	127.30	127.30	100.81	28,265
2023-05-04	129.10	129.10	127.20	127.30	100.81	72,272
2023-05-03	131.00	131.00	128.20	129.40	102.48	35,146
2023-05-02	134.00	134.00	130.50	130.50	103.35	32,924
2023-05-01	130.50	133.60	130.50	133.60	105.80	17,683
2023-04-28	133.80	133.90	131.10	131.80	104.38	77,536
2023-04-27	132.30	133.80	132.30	133.00	105.33	64,774
2023-04-26	130.70	133.40	129.60	132.90	105.25	152,157
2023-04-25	129.30	130.30	128.50	130.00	102.95	92,115
2023-04-24	126.90	129.50	126.20	128.90	102.08	118,731
2023-04-21	129.60	129.60	127.00	127.60	101.05	39,090
2023-04-20	129.00	129.00	126.80	128.00	101.37	76,729
2023-04-19	129.40	129.40	125.60	127.30	100.81	87,301
2023-04-18	132.40	132.40	128.00	128.50	101.77	99,593
2023-04-17	131.70	132.50	129.70	130.90	103.67	102,726
2023-04-14	132.20	132.20	130.10	131.60	104.22	85,313
2023-04-13	138.10	138.80	136.30	138.80	103.39	66,261
2023-04-12	139.00	139.50	135.90	138.10	102.87	113,868
2023-04-11	139.00	139.90	136.70	139.00	103.54	107,560
2023-04-05	135.70	138.00	135.40	138.00	102.79	90,697
2023-04-04	136.50	136.80	135.20	135.70	101.08	89,779
2023-04-03	136.40	136.90	134.50	134.70	100.33	126,319
2023-03-31	135.00	137.20	134.80	136.20	101.45	127,423
2023-03-30	134.40	134.90	134.00	134.50	100.19	79,728
2023-03-29	134.30	135.20	133.50	134.20	99.962	69,288
2023-03-28	134.60	134.60	133.20	134.40	100.11	48,657
2023-03-27	133.70	134.20	133.00	134.00	99.813	67,474
2023-03-24	132.20	133.60	130.10	133.60	99.515	71,915
2023-03-23	129.20	134.10	129.20	132.20	98.472	48,332
2023-03-22	134.40	135.10	133.40	134.00	99.813	182,006
2023-03-21	133.50	134.20	132.40	134.20	99.962	65,008
2023-03-20	131.50	133.00	128.50	132.80	98.919	82,668
2023-03-17	131.60	133.10	130.10	131.50	97.951	184,828
2023-03-16	130.80	131.60	126.60	131.60	98.025	125,116
2023-03-15	129.90	130.80	125.80	127.00	94.599	105,179
2023-03-14	131.20	131.80	128.20	130.90	97.504	135,996
2023-03-13	134.00	134.00	128.10	130.00	96.834	188,847

← NewerPage 15 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.