Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	111.60	112.60	111.30	112.30	83.649	97,872
2022-09-21	113.30	114.00	111.90	113.10	84.245	121,603
2022-09-20	111.10	113.00	111.10	112.50	83.798	117,268
2022-09-19	109.10	112.30	108.70	112.10	83.500	103,268
2022-09-16	107.90	110.30	107.90	110.10	82.011	324,223
2022-09-15	108.00	110.40	107.80	109.30	81.415	324,519
2022-09-14	107.30	108.90	107.30	108.00	80.446	155,331
2022-09-13	110.70	111.80	108.70	108.90	81.117	141,842
2022-09-12	110.20	112.00	109.80	111.80	83.277	105,759
2022-09-09	107.30	111.30	106.90	110.10	82.011	305,774
2022-09-08	107.20	107.80	105.20	106.90	79.627	136,991
2022-09-07	108.10	108.20	106.40	106.40	79.255	177,594
2022-09-06	108.60	109.60	107.90	109.00	81.191	135,225
2022-09-05	108.20	109.80	107.80	109.30	81.415	160,159
2022-09-02	110.30	110.80	107.90	110.80	82.532	310,148
2022-09-01	112.00	112.00	110.00	110.00	81.936	226,194
2022-08-31	111.00	112.20	110.40	111.20	82.830	203,264
2022-08-30	112.10	113.60	110.80	112.30	83.649	131,439
2022-08-29	113.50	113.50	109.00	111.80	83.277	285,195
2022-08-26	118.80	118.80	113.60	113.90	84.841	386,604
2022-08-25	127.00	127.00	117.00	117.40	87.448	581,191
2022-08-24	125.30	127.70	123.30	127.00	94.599	119,102
2022-08-23	120.00	125.30	119.80	124.80	92.960	340,305
2022-08-22	134.40	134.50	115.30	119.10	88.715	1,017,875
2022-08-19	140.40	143.00	140.20	142.50	106.14	133,332
2022-08-18	138.90	141.10	138.90	140.50	104.65	65,639
2022-08-17	139.90	142.30	139.70	140.50	104.65	100,363
2022-08-16	138.70	139.90	138.30	139.60	103.98	81,096
2022-08-15	142.60	142.60	137.40	138.80	103.39	106,511
2022-08-12	141.40	144.70	141.20	141.70	105.55	141,739
2022-08-11	138.90	142.30	138.90	141.80	105.62	94,340
2022-08-10	137.90	140.30	137.00	139.80	104.13	122,842
2022-08-09	138.20	138.60	137.00	137.90	102.72	80,247
2022-08-08	137.40	138.30	136.40	137.50	102.42	60,213
2022-08-05	137.60	138.20	137.00	137.10	102.12	80,370
2022-08-04	136.10	137.90	136.10	137.50	102.42	83,903
2022-08-03	137.30	137.60	136.50	136.60	101.75	49,418
2022-08-02	137.40	139.00	137.00	137.30	102.27	64,168
2022-08-01	139.00	139.20	136.60	137.40	102.35	106,935
2022-07-29	143.90	143.90	139.10	139.20	103.69	131,501
2022-07-28	143.50	143.60	141.20	143.30	106.74	78,247
2022-07-27	142.90	143.20	141.10	141.70	105.55	45,241
2022-07-26	142.90	143.10	141.50	143.10	106.59	51,445
2022-07-25	139.20	143.30	139.20	142.30	106.00	55,908
2022-07-22	140.10	140.40	139.10	140.40	104.58	76,727
2022-07-21	140.10	141.00	138.20	140.10	104.36	46,026
2022-07-20	141.60	142.80	140.50	141.00	105.03	84,113
2022-07-19	139.60	141.10	138.40	140.50	104.65	54,699
2022-07-18	136.00	140.60	136.00	139.70	104.06	71,816
2022-07-15	136.30	138.00	135.80	136.50	101.68	110,695
2022-07-14	137.00	138.60	135.90	136.50	101.68	69,875
2022-07-13	137.70	138.40	135.70	137.20	102.20	70,919
2022-07-12	138.40	138.90	135.30	138.30	103.02	67,966
2022-07-11	137.20	137.20	134.80	135.80	101.15	71,021
2022-07-08	135.90	137.10	135.50	136.90	101.97	91,713
2022-07-07	137.80	137.80	134.30	135.90	101.23	63,238
2022-07-06	134.40	136.50	133.50	134.30	100.04	104,832
2022-07-05	139.10	140.00	134.40	134.40	100.11	102,570
2022-07-04	138.00	140.10	138.00	139.20	103.69	47,281
2022-07-01	137.90	139.10	137.00	138.00	102.79	93,874

← NewerPage 18 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.