Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	145.50	146.60	144.30	144.70	102.16	120,853
2022-03-28	144.80	146.50	144.40	145.30	102.59	113,099
2022-03-25	143.10	146.00	142.30	144.80	102.23	109,583
2022-03-24	142.80	143.70	142.40	143.10	101.03	79,176
2022-03-23	143.00	144.70	141.80	142.80	100.82	81,441
2022-03-22	141.80	144.50	140.60	143.90	101.60	165,674
2022-03-21	143.30	143.30	140.60	141.00	99.549	98,469
2022-03-18	138.70	142.40	138.70	141.30	99.761	134,232
2022-03-17	139.90	141.50	138.40	141.30	99.761	119,734
2022-03-16	143.00	144.00	139.80	139.90	98.773	196,072
2022-03-15	138.30	143.20	137.70	141.20	99.691	226,023
2022-03-14	138.20	139.10	136.30	137.80	97.290	183,943
2022-03-11	129.60	137.00	128.30	135.90	95.949	229,485
2022-03-10	133.30	134.10	127.70	129.60	91.501	296,765
2022-03-09	141.10	143.80	124.20	132.00	93.195	538,046
2022-03-08	134.10	139.60	134.10	139.40	98.420	102,325
2022-03-07	144.40	144.40	134.30	140.00	98.843	195,188
2022-03-04	146.70	146.70	140.20	141.20	99.691	126,155
2022-03-03	149.40	151.10	146.10	146.70	103.57	86,699
2022-03-02	148.10	149.90	146.80	149.50	105.55	114,447
2022-03-01	147.10	149.30	146.90	148.10	104.56	142,547
2022-02-28	151.90	151.90	148.30	150.00	105.90	140,216
2022-02-25	146.00	151.30	145.60	150.80	106.47	125,752
2022-02-24	145.30	147.20	142.30	145.60	102.80	247,601
2022-02-23	145.50	148.80	145.50	148.00	104.49	89,168
2022-02-22	147.20	147.70	143.10	146.70	103.57	97,581
2022-02-21	148.50	149.40	145.60	146.70	103.57	65,748
2022-02-18	151.60	152.40	149.50	149.70	105.69	88,644
2022-02-17	153.30	153.30	149.30	151.30	106.82	93,921
2022-02-16	151.50	154.20	150.00	152.80	107.88	101,476
2022-02-15	147.00	151.70	146.90	151.00	106.61	96,860
2022-02-14	148.80	149.30	144.60	147.00	103.79	119,553
2022-02-11	147.50	150.90	146.10	150.90	106.54	164,150
2022-02-10	143.50	148.90	143.30	148.00	104.49	258,977
2022-02-09	142.70	143.30	141.90	143.30	101.17	81,050
2022-02-08	142.20	143.40	141.10	142.80	100.82	86,375
2022-02-07	139.70	142.50	139.70	142.20	100.40	78,659
2022-02-04	143.00	143.00	140.00	141.00	99.549	97,805
2022-02-03	143.50	143.50	141.90	142.80	100.82	50,677
2022-02-02	143.40	143.40	141.60	143.40	101.24	127,183
2022-02-01	143.60	143.90	142.20	142.90	100.89	86,276
2022-01-31	141.00	143.30	141.00	142.40	100.54	94,179
2022-01-28	141.00	142.20	139.20	140.50	99.196	72,101
2022-01-27	137.50	141.70	137.10	140.80	99.408	118,037
2022-01-26	139.50	139.70	137.40	138.00	97.431	81,145
2022-01-25	138.40	138.90	136.40	137.80	97.290	116,511
2022-01-24	139.60	142.20	136.50	138.60	97.855	235,480
2022-01-21	137.30	138.70	136.50	137.80	97.290	152,029
2022-01-20	140.20	141.30	136.20	137.20	96.867	152,820
2022-01-19	135.30	140.60	135.30	140.10	98.914	89,065
2022-01-18	141.70	142.10	134.50	138.20	97.573	234,164
2022-01-17	142.50	144.70	141.20	143.60	101.39	75,770
2022-01-14	142.50	143.80	141.70	142.20	100.40	81,119
2022-01-13	141.30	143.40	140.90	143.20	101.10	83,670
2022-01-12	141.20	142.30	140.00	141.30	99.761	127,067
2022-01-11	137.30	140.70	137.30	140.30	99.055	72,220
2022-01-10	136.20	138.30	136.20	137.90	97.361	65,664
2022-01-07	135.10	137.80	135.10	137.10	96.796	63,057
2022-01-06	136.50	137.50	135.60	137.00	96.725	69,405
2022-01-05	137.80	140.70	137.10	138.40	97.714	119,811

← NewerPage 20 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.