Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.600	70.200	68.900	69.700	69.700	117,541
2026-07-23	71.200	72.400	68.100	69.700	69.700	371,186
2026-07-22	67.600	68.400	67.600	68.000	68.000	177,218
2026-07-21	68.800	68.800	67.700	68.200	68.200	59,549
2026-07-20	68.100	68.500	67.900	68.400	68.400	95,114
2026-07-17	68.000	69.000	67.900	68.400	68.400	135,770
2026-07-16	66.000	68.100	65.600	68.100	68.100	249,419
2026-07-15	65.100	65.700	64.700	65.700	65.700	84,408
2026-07-14	65.700	65.700	64.800	65.100	65.100	79,121
2026-07-13	65.700	65.900	64.900	65.700	65.700	117,444
2026-07-10	66.000	66.200	65.500	65.700	65.700	82,192
2026-07-09	66.600	66.600	66.000	66.000	66.000	53,585
2026-07-08	67.100	67.100	66.100	66.300	66.300	70,743
2026-07-07	66.600	67.300	66.600	67.100	67.100	65,603
2026-07-06	67.300	67.600	66.300	66.700	66.700	79,049
2026-07-03	67.400	67.600	66.800	67.300	67.300	84,404
2026-07-02	66.300	67.400	66.200	67.400	67.400	130,267
2026-07-01	66.300	66.500	65.600	66.000	66.000	113,235
2026-06-30	67.200	67.300	66.100	66.500	66.500	125,270
2026-06-29	67.000	67.500	66.600	66.800	66.800	192,896
2026-06-26	66.000	66.700	65.500	66.700	66.700	240,022
2026-06-25	66.000	66.400	65.800	66.000	66.000	108,811
2026-06-24	66.300	66.900	66.000	66.000	66.000	105,236
2026-06-23	65.700	66.300	65.600	66.100	66.100	83,808
2026-06-22	65.900	66.200	65.600	65.800	65.800	85,177
2026-06-19	65.800	66.700	65.800	66.100	66.100	108,098
2026-06-18	66.500	66.700	65.800	66.100	66.100	80,626
2026-06-17	65.800	66.800	65.500	66.400	66.400	97,474
2026-06-16	67.300	67.300	65.900	66.200	66.200	99,323
2026-06-15	68.000	68.200	67.100	67.300	67.300	68,342
2026-06-12	67.600	68.500	67.200	67.600	67.600	70,779
2026-06-11	67.900	68.300	67.700	67.700	67.700	74,928
2026-06-10	68.700	69.400	67.300	67.900	67.900	108,651
2026-06-09	68.500	69.300	67.900	68.500	68.500	117,295
2026-06-08	68.000	69.400	67.100	68.800	68.800	152,669
2026-06-04	67.400	68.200	67.200	68.100	68.100	87,393
2026-06-03	68.400	68.500	67.500	67.800	67.800	115,082
2026-06-02	69.400	69.400	68.000	68.400	68.400	107,194
2026-06-01	70.600	70.600	69.200	69.400	69.400	183,644
2026-05-29	71.600	71.600	70.100	70.600	70.600	131,099
2026-05-28	72.200	72.200	71.000	71.600	71.600	124,696
2026-05-27	72.700	74.000	72.200	72.300	72.300	142,864
2026-05-26	72.600	72.900	72.000	72.200	72.200	141,154
2026-05-22	72.500	72.700	71.400	72.700	72.700	215,978
2026-05-21	71.700	73.500	70.900	72.300	72.300	372,242
2026-05-20	71.700	71.900	70.800	71.000	71.000	165,755
2026-05-19	71.200	71.800	70.700	71.000	71.000	134,483
2026-05-18	71.500	71.900	70.100	71.200	71.200	188,130
2026-05-13	71.000	71.900	70.900	71.400	71.400	177,376
2026-05-12	70.500	71.200	70.000	70.700	70.700	136,008
2026-05-11	69.900	70.900	69.900	70.400	70.400	120,494
2026-05-08	70.400	70.400	69.500	69.900	69.900	110,532
2026-05-07	70.300	70.500	69.700	70.400	70.400	125,331
2026-05-06	70.000	71.400	69.900	70.000	70.000	324,772
2026-05-05	69.200	69.800	69.100	69.600	69.600	179,549
2026-05-04	69.300	69.400	68.700	69.100	69.100	177,618
2026-05-01	67.800	69.400	67.700	69.400	69.400	173,073
2026-04-30	66.400	67.800	65.900	67.400	67.400	167,168
2026-04-29	67.300	67.500	66.600	66.600	66.600	101,429
2026-04-28	66.700	67.700	66.100	67.200	67.200	152,876

← NewerPage 2 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.