Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	132.60	135.50	132.40	134.30	100.04	236,573
2023-03-09	125.80	136.40	125.50	136.10	101.38	794,904
2023-03-08	117.80	120.80	117.50	119.10	88.715	94,257
2023-03-07	118.00	118.50	117.50	117.70	87.672	115,655
2023-03-06	122.50	122.50	118.50	118.50	88.268	129,745
2023-03-03	121.10	122.50	120.70	120.70	89.906	43,957
2023-03-02	119.70	121.50	119.10	121.10	90.204	128,369
2023-03-01	122.00	122.00	119.50	119.50	89.012	141,816
2023-02-28	124.60	124.60	121.00	122.30	91.098	111,728
2023-02-27	123.20	124.60	122.80	124.40	92.662	88,982
2023-02-24	122.40	123.60	122.30	123.20	91.769	122,091
2023-02-23	120.90	122.70	120.70	122.30	91.098	73,487
2023-02-22	121.50	121.50	119.70	120.50	89.757	63,237
2023-02-21	121.00	121.50	120.20	121.10	90.204	44,010
2023-02-20	120.00	121.10	120.00	120.40	89.683	37,998
2023-02-17	119.00	119.80	118.30	119.80	89.236	165,596
2023-02-16	121.00	121.10	119.00	119.20	88.789	93,804
2023-02-15	120.00	121.30	119.30	120.90	90.055	111,023
2023-02-14	121.10	121.10	119.40	119.60	89.087	84,834
2023-02-13	119.00	120.90	118.60	120.70	89.906	89,779
2023-02-10	119.10	119.10	117.20	118.00	87.895	178,079
2023-02-09	120.70	120.70	117.50	119.10	88.715	125,418
2023-02-08	119.40	120.30	118.70	119.10	88.715	82,354
2023-02-07	118.10	119.70	117.90	119.50	89.012	75,243
2023-02-06	118.90	119.60	117.30	119.00	88.640	91,363
2023-02-03	121.90	121.90	118.30	118.90	88.566	127,719
2023-02-02	121.70	121.90	120.60	121.20	90.279	101,651
2023-02-01	118.60	121.60	118.60	121.50	90.502	97,046
2023-01-31	117.80	119.20	117.10	118.60	88.342	64,985
2023-01-30	116.40	117.80	115.00	117.30	87.374	62,567
2023-01-27	117.90	117.90	115.20	115.90	86.331	88,521
2023-01-26	117.00	117.30	116.10	116.40	86.703	47,108
2023-01-25	118.00	118.00	114.80	115.90	86.331	78,457
2023-01-24	115.30	118.50	115.10	118.00	87.895	129,475
2023-01-23	114.30	115.30	114.10	114.80	85.512	61,747
2023-01-20	114.60	115.10	113.70	113.70	84.692	94,070
2023-01-19	113.60	114.60	112.70	113.90	84.841	99,560
2023-01-18	115.60	115.60	113.50	113.50	84.543	71,118
2023-01-17	115.40	116.40	115.30	115.60	86.107	53,383
2023-01-16	114.10	116.20	114.00	115.40	85.958	102,897
2023-01-13	114.00	114.20	112.70	113.20	84.320	100,848
2023-01-12	113.10	114.10	112.20	113.20	84.320	80,211
2023-01-11	114.40	114.80	112.90	113.00	84.171	76,778
2023-01-10	114.70	115.30	113.20	114.40	85.214	103,565
2023-01-09	114.50	116.70	114.20	114.70	85.437	147,675
2023-01-06	118.00	119.30	110.30	113.80	84.767	409,832
2023-01-05	124.20	124.20	122.10	122.60	91.322	53,763
2023-01-04	125.00	125.60	122.90	123.00	91.620	41,286
2023-01-03	125.00	125.80	124.50	125.00	93.109	44,224
2023-01-02	122.10	125.10	122.10	124.20	92.513	49,437
2022-12-30	123.10	123.20	121.90	122.10	90.949	62,125
2022-12-29	122.50	123.10	121.30	122.90	91.545	42,866
2022-12-28	122.60	123.30	122.40	122.50	91.247	34,376
2022-12-27	122.70	124.00	122.10	122.90	91.545	50,236
2022-12-23	123.50	124.30	122.60	122.70	91.396	95,522
2022-12-22	123.00	124.40	122.70	123.40	91.917	52,280
2022-12-21	121.80	124.00	121.80	123.40	91.917	54,246
2022-12-20	121.70	122.30	121.20	121.80	90.726	27,468
2022-12-19	124.80	124.80	121.30	122.70	91.396	46,772
2022-12-16	122.80	122.80	120.20	121.10	90.204	95,128

← NewerPage 16 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.