Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	64.800	67.200	64.600	66.600	66.600	297,336
2026-04-24	64.400	65.100	63.900	64.900	64.900	193,075
2026-04-23	64.300	65.100	64.200	64.400	64.400	158,243
2026-04-22	65.100	65.200	64.400	64.500	64.500	188,533
2026-04-21	65.600	66.100	65.000	65.000	65.000	299,585
2026-04-20	65.000	65.800	64.800	65.600	65.600	239,614
2026-04-17	64.500	65.300	64.500	65.200	65.200	242,851
2026-04-16	63.700	64.900	63.200	64.200	64.200	624,521
2026-04-15	68.600	69.200	67.800	67.900	63.400	428,736
2026-04-14	69.000	69.000	68.100	68.600	64.054	322,507
2026-04-13	69.100	69.500	68.400	68.600	64.054	184,447
2026-04-10	69.000	69.800	68.800	69.100	64.521	158,994
2026-04-09	69.400	69.600	68.500	68.500	63.960	165,605
2026-04-08	70.800	71.500	69.300	69.300	64.707	328,781
2026-04-07	69.400	70.500	68.400	68.400	63.867	240,596
2026-04-01	69.500	69.900	68.200	68.500	63.960	223,840
2026-03-31	67.000	68.900	67.000	68.100	63.587	141,651
2026-03-30	65.700	67.700	65.400	67.100	62.653	153,245
2026-03-27	67.900	67.900	65.600	65.800	61.439	181,658
2026-03-26	67.000	68.300	66.700	67.800	63.307	184,568
2026-03-25	67.400	68.300	66.900	67.000	62.560	181,594
2026-03-24	66.000	67.000	65.200	66.800	62.373	207,714
2026-03-23	65.000	66.700	63.700	65.700	61.346	414,076
2026-03-20	66.300	66.700	65.100	66.100	61.719	268,955
2026-03-19	67.000	67.000	65.600	65.600	61.252	469,341
2026-03-18	68.800	68.900	67.100	67.500	63.027	361,748
2026-03-17	67.900	69.400	67.400	68.800	64.240	285,212
2026-03-16	67.900	68.500	67.500	67.900	63.400	220,326
2026-03-13	68.500	68.700	67.100	68.000	63.493	299,899
2026-03-12	69.500	69.500	67.500	68.200	63.680	286,746
2026-03-11	70.300	70.600	68.200	68.200	63.680	490,068
2026-03-10	67.000	71.100	66.500	70.300	65.641	919,464
2026-03-09	64.400	66.000	63.700	65.000	60.692	693,407
2026-03-06	73.500	73.500	66.200	66.200	61.813	1,642,371
2026-03-05	81.600	83.900	71.000	71.700	66.948	2,911,462
2026-03-04	101.60	101.60	99.900	100.60	93.933	76,251
2026-03-03	102.00	102.00	98.500	100.00	93.373	164,867
2026-03-02	102.60	103.40	101.80	102.20	95.427	87,381
2026-02-27	101.80	104.00	101.80	103.60	96.734	164,998
2026-02-26	101.60	102.60	101.00	102.20	95.427	109,757
2026-02-25	102.40	102.40	101.20	101.80	95.053	101,307
2026-02-24	102.20	103.00	101.60	102.40	95.614	118,521
2026-02-23	102.40	102.60	101.20	102.20	95.427	115,637
2026-02-20	102.40	102.80	101.40	102.40	95.614	89,835
2026-02-19	101.40	102.20	100.60	102.20	95.427	65,641
2026-02-18	100.80	101.40	100.20	101.40	94.680	98,921
2026-02-17	100.40	101.00	100.00	101.00	94.306	83,940
2026-02-16	100.20	100.60	99.700	100.40	93.746	89,584
2026-02-13	100.80	101.00	100.00	100.20	93.559	64,786
2026-02-12	101.20	102.00	100.60	101.00	94.306	75,886
2026-02-11	101.60	102.00	101.00	101.20	94.493	82,534
2026-02-10	101.20	101.80	100.40	101.20	94.493	75,377
2026-02-09	101.40	101.80	100.80	101.20	94.493	84,037
2026-02-06	100.80	101.80	100.20	101.80	95.053	89,525
2026-02-05	101.00	101.00	99.800	100.60	93.933	81,987
2026-02-04	101.20	101.60	100.00	100.80	94.120	106,592
2026-02-03	99.900	101.20	99.300	101.20	94.493	156,186
2026-02-02	98.100	99.600	98.100	99.400	92.812	140,168
2026-01-30	96.800	97.800	96.300	97.800	91.318	124,027
2026-01-29	96.900	97.500	96.100	96.900	90.478	140,326

← NewerPage 3 of 5 · 248 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.