Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	137.40	138.30	136.70	137.30	96.937	70,360
2022-01-03	138.00	138.70	136.10	137.40	97.008	66,132
2021-12-30	137.40	138.00	135.90	137.30	96.937	95,313
2021-12-29	136.80	137.30	135.50	136.90	96.655	94,678
2021-12-28	134.40	136.60	134.40	135.80	95.878	111,231
2021-12-27	131.60	134.90	131.60	134.40	94.890	71,088
2021-12-23	130.60	133.30	130.40	132.60	93.619	86,291
2021-12-22	130.70	132.60	130.70	132.00	93.195	49,876
2021-12-21	128.90	132.00	128.60	131.10	92.560	124,138
2021-12-20	128.00	128.30	125.60	128.00	90.371	82,370
2021-12-17	127.00	128.80	126.90	128.40	90.654	86,028
2021-12-16	128.00	128.00	126.40	127.60	90.089	102,911
2021-12-15	124.50	127.40	124.50	126.70	89.453	201,530
2021-12-14	126.00	126.20	124.50	124.50	87.900	96,045
2021-12-13	126.50	128.20	124.30	124.50	87.900	238,179
2021-12-10	123.70	125.10	123.60	124.60	87.971	89,084
2021-12-09	122.90	124.70	122.90	123.20	86.982	45,401
2021-12-08	124.50	125.80	122.90	123.40	87.123	105,851
2021-12-07	121.20	124.90	121.20	124.60	87.971	167,706
2021-12-06	121.80	121.80	118.90	121.20	85.570	100,534
2021-12-03	119.00	120.20	118.60	119.00	84.017	83,937
2021-12-02	121.10	121.40	117.70	118.80	83.876	150,354
2021-12-01	121.00	122.00	120.40	121.60	85.853	220,139
2021-11-30	121.40	121.80	119.10	120.50	85.076	201,082
2021-11-29	121.50	122.70	120.60	121.40	85.711	101,104
2021-11-26	121.30	122.50	121.10	121.50	85.782	113,336
2021-11-25	122.60	123.40	121.90	122.90	86.770	81,081
2021-11-24	122.10	122.80	121.00	121.30	85.641	129,120
2021-11-23	122.60	122.60	121.00	121.10	85.500	168,053
2021-11-22	125.10	125.10	122.50	123.40	87.123	91,714
2021-11-19	124.10	124.50	122.40	122.80	86.700	144,382
2021-11-18	123.40	124.40	122.80	123.10	86.912	80,549
2021-11-17	124.60	124.80	123.40	123.40	87.123	103,102
2021-11-16	127.00	127.10	124.60	124.60	87.971	116,471
2021-11-15	127.70	128.00	125.70	126.20	89.100	110,200
2021-11-12	123.20	128.10	123.20	127.50	90.018	223,821
2021-11-11	124.00	124.40	123.00	123.50	87.194	121,482
2021-11-10	122.30	123.80	121.00	123.50	87.194	185,288
2021-11-09	123.20	124.20	122.00	122.10	86.206	296,456
2021-11-08	122.20	125.00	121.60	124.20	87.688	340,593
2021-11-05	135.10	135.10	121.30	122.10	86.206	769,005
2021-11-04	141.00	144.50	132.70	134.60	95.031	688,732
2021-11-03	145.00	145.00	142.20	143.50	101.31	116,260
2021-11-02	143.10	146.30	142.50	145.00	102.37	98,952
2021-11-01	144.60	146.50	142.30	143.00	100.96	155,320
2021-10-29	145.00	145.00	143.10	144.60	102.09	101,390
2021-10-28	145.30	145.90	142.50	145.00	102.37	113,173
2021-10-27	144.10	145.40	142.80	145.10	102.44	188,952
2021-10-26	143.10	145.10	142.10	143.00	100.96	140,725
2021-10-25	143.20	143.20	140.00	141.70	100.04	112,605
2021-10-22	138.60	143.40	138.60	143.20	101.10	58,084
2021-10-21	142.30	142.30	139.90	141.90	100.18	89,460
2021-10-20	141.10	143.50	140.80	142.40	100.54	119,792
2021-10-19	137.90	141.40	137.70	141.10	99.620	115,827
2021-10-18	137.60	138.80	136.80	137.90	97.361	96,235
2021-10-15	136.00	137.40	134.00	137.20	96.867	94,033
2021-10-14	134.30	135.80	134.30	135.60	95.737	105,880

← NewerPage 21 of 21 · 1,257 trading days

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.