Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	122.50	122.60	121.40	122.00	90.875	49,756
2022-12-14	122.10	122.80	120.00	122.50	91.247	100,264
2022-12-13	120.40	123.40	120.40	122.00	90.875	136,157
2022-12-12	124.90	124.90	121.30	121.40	90.428	87,862
2022-12-09	123.10	124.40	121.80	124.10	92.439	142,598
2022-12-08	124.90	125.50	122.00	122.00	90.875	72,494
2022-12-07	127.30	127.30	125.70	126.60	94.301	93,973
2022-12-06	128.20	128.50	127.20	127.20	94.748	109,525
2022-12-05	127.50	128.50	126.40	128.10	95.418	61,531
2022-12-02	126.50	127.40	125.00	126.70	94.376	124,021
2022-12-01	126.90	126.90	125.40	126.20	94.003	46,410
2022-11-30	125.00	126.80	125.00	125.80	93.705	90,802
2022-11-29	125.10	125.60	124.50	125.60	93.556	60,860
2022-11-28	125.00	125.70	123.40	125.00	93.109	88,854
2022-11-25	124.40	125.40	124.40	124.80	92.960	84,429
2022-11-24	126.60	126.60	124.30	124.80	92.960	88,030
2022-11-23	125.80	126.70	125.00	126.60	94.301	85,810
2022-11-22	124.70	125.80	123.90	125.80	93.705	100,805
2022-11-21	122.90	124.80	122.20	124.50	92.737	68,522
2022-11-18	121.40	123.40	121.20	123.20	91.769	168,709
2022-11-17	120.40	121.20	119.70	121.20	90.279	87,058
2022-11-16	118.20	120.10	118.20	119.70	89.161	73,703
2022-11-15	118.30	119.80	117.20	118.60	88.342	71,312
2022-11-14	117.60	118.50	115.10	118.30	88.119	189,953
2022-11-11	118.10	119.90	117.60	117.60	87.597	170,239
2022-11-10	118.00	125.40	113.80	118.30	88.119	520,172
2022-11-09	131.30	131.40	126.10	128.30	95.567	143,057
2022-11-08	130.20	131.90	130.10	130.60	97.281	224,818
2022-11-07	129.90	130.40	129.20	130.20	96.983	130,194
2022-11-04	127.80	129.80	127.40	129.20	96.238	133,395
2022-11-03	123.90	127.70	123.20	127.70	95.120	73,184
2022-11-02	125.90	125.90	124.60	124.60	92.811	219,929
2022-11-01	126.30	127.00	125.00	125.80	93.705	89,623
2022-10-31	126.00	126.80	125.30	126.30	94.078	76,459
2022-10-28	125.90	126.00	123.70	125.50	93.482	115,421
2022-10-27	126.50	127.20	122.60	125.00	93.109	129,441
2022-10-26	124.60	126.20	123.70	125.60	93.556	75,943
2022-10-25	122.40	124.90	122.40	124.60	92.811	95,517
2022-10-24	119.00	122.30	118.50	122.20	91.024	89,074
2022-10-21	119.90	120.40	119.20	119.40	88.938	188,030
2022-10-20	119.00	121.20	119.00	120.60	89.832	65,244
2022-10-19	120.30	120.30	119.00	119.00	88.640	135,551
2022-10-18	120.60	121.30	119.50	120.10	89.459	59,763
2022-10-17	116.30	121.80	116.30	119.90	89.310	203,937
2022-10-14	117.90	118.30	116.90	117.80	87.746	189,271
2022-10-13	116.40	118.00	115.60	117.10	87.225	156,367
2022-10-12	114.80	116.60	114.70	116.40	86.703	104,793
2022-10-11	115.40	115.40	112.00	114.80	85.512	110,900
2022-10-10	112.70	114.00	112.00	113.80	84.767	46,246
2022-10-07	113.20	113.20	112.00	112.40	83.724	279,791
2022-10-06	113.70	113.70	112.60	112.60	83.873	91,492
2022-10-05	112.60	113.20	110.70	111.90	83.351	77,139
2022-10-04	111.50	113.40	111.20	112.70	83.947	111,345
2022-10-03	110.00	111.80	109.40	111.50	83.053	96,098
2022-09-30	107.50	111.00	107.50	110.50	82.309	207,504
2022-09-29	110.00	110.00	107.70	109.50	81.564	209,714
2022-09-28	107.90	109.30	106.60	109.20	81.340	122,702
2022-09-27	109.40	110.00	108.90	109.30	81.415	113,505
2022-09-26	109.40	109.60	107.50	108.80	81.042	199,652
2022-09-23	112.30	112.60	108.90	109.60	81.638	293,087

← NewerPage 17 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.