Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	140.20	142.10	138.80	138.80	103.39	124,944
2022-06-29	142.80	143.40	141.20	141.60	105.47	51,594
2022-06-28	139.60	144.40	139.60	142.80	106.37	73,360
2022-06-27	136.60	142.30	136.60	141.60	105.47	113,442
2022-06-24	138.00	138.10	136.10	137.70	102.57	125,115
2022-06-23	137.00	137.00	134.00	136.40	101.60	82,327
2022-06-22	140.90	140.90	136.60	137.00	102.05	134,834
2022-06-21	139.90	142.70	139.60	140.70	104.80	100,756
2022-06-20	139.50	140.80	139.00	139.80	104.13	97,811
2022-06-17	139.70	141.00	139.20	139.50	103.91	212,895
2022-06-16	144.00	144.00	139.70	139.70	104.06	108,377
2022-06-15	142.50	144.90	141.60	144.00	107.26	94,086
2022-06-14	140.00	143.30	140.00	142.50	106.14	131,232
2022-06-13	140.20	142.30	139.20	142.00	105.77	90,996
2022-06-10	143.80	143.80	141.20	142.40	106.07	120,724
2022-06-09	146.90	146.90	143.80	144.30	107.49	72,812
2022-06-08	147.50	148.80	146.90	147.40	109.79	75,310
2022-06-07	148.40	149.80	147.80	148.70	110.76	105,589
2022-06-03	149.00	149.40	147.10	148.00	110.24	140,691
2022-06-02	150.00	150.10	148.00	149.00	110.99	71,143
2022-06-01	150.00	150.70	148.50	148.90	110.91	96,480
2022-05-31	146.00	150.80	146.00	148.80	110.84	239,994
2022-05-30	150.30	154.40	149.60	151.30	112.70	105,788
2022-05-25	147.80	151.80	147.70	148.90	110.91	126,679
2022-05-24	147.60	148.80	147.20	147.70	110.02	106,589
2022-05-23	148.40	149.50	146.90	147.90	110.17	99,665
2022-05-20	146.10	151.20	141.60	148.50	110.61	234,211
2022-05-19	152.30	155.30	152.00	152.40	113.52	110,145
2022-05-18	156.70	157.90	153.60	156.20	116.35	86,341
2022-05-17	154.80	157.90	154.80	157.00	116.95	119,247
2022-05-16	151.70	155.00	151.70	154.30	114.93	140,627
2022-05-12	151.90	153.10	148.70	152.50	113.59	100,780
2022-05-11	150.30	151.90	149.30	151.10	112.55	86,199
2022-05-10	148.00	153.10	147.90	150.20	111.88	170,857
2022-05-09	146.50	149.20	145.70	146.40	109.05	179,858
2022-05-06	146.90	147.70	144.80	147.40	109.79	143,775
2022-05-05	146.00	147.80	143.50	146.90	109.42	88,325
2022-05-04	146.50	147.40	145.40	145.60	108.45	96,098
2022-05-03	149.30	149.70	146.20	148.20	110.39	91,986
2022-05-02	147.60	151.20	146.00	149.30	111.21	155,699
2022-04-29	144.90	149.30	143.80	148.30	110.46	138,361
2022-04-28	144.90	144.90	142.90	144.50	107.63	68,191
2022-04-27	141.40	143.40	139.60	142.30	106.00	63,000
2022-04-26	143.50	143.50	141.10	141.40	105.33	94,909
2022-04-25	139.00	140.80	138.80	140.30	104.51	87,367
2022-04-22	144.10	144.20	142.50	142.50	106.14	63,327
2022-04-21	145.50	146.00	143.40	144.20	107.41	87,605
2022-04-20	143.60	147.80	143.60	146.00	108.75	120,105
2022-04-19	141.20	147.00	140.40	144.90	107.93	205,857
2022-04-13	140.00	143.10	140.00	141.60	105.47	124,951
2022-04-12	137.60	140.90	137.10	140.00	104.28	143,061
2022-04-11	142.00	142.00	138.70	139.60	103.98	80,442
2022-04-08	137.30	140.40	137.30	140.10	104.36	95,115
2022-04-07	137.70	139.50	137.30	137.30	102.27	76,680
2022-04-06	136.00	137.60	135.70	137.50	102.42	156,428
2022-04-05	135.40	137.00	134.20	135.80	101.15	128,609
2022-04-04	136.50	138.30	135.40	135.40	100.86	86,570
2022-04-01	135.80	137.80	135.80	136.50	101.68	122,613
2022-03-31	146.90	146.90	143.00	143.80	101.53	181,885
2022-03-30	144.80	146.50	144.50	145.40	102.66	94,073

← NewerPage 19 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.