Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	96.300	97.000	95.600	97.000	90.571	107,418
2026-01-27	96.000	96.100	95.100	96.000	89.638	97,551
2026-01-26	97.200	97.300	95.700	95.800	89.451	106,009
2026-01-23	96.500	97.200	96.300	97.200	90.758	134,049
2026-01-22	94.900	96.300	94.900	96.300	89.918	194,689
2026-01-21	94.800	95.100	93.000	93.700	87.490	160,288
2026-01-20	95.900	96.000	94.600	94.800	88.517	88,870
2026-01-19	95.900	96.700	95.400	95.900	89.544	84,678
2026-01-16	97.500	97.500	96.900	97.400	90.945	111,989
2026-01-15	96.100	97.600	95.800	97.600	91.132	201,829
2026-01-14	95.600	96.300	94.900	96.300	89.918	178,015
2026-01-13	96.200	96.200	94.600	95.500	89.171	123,708
2026-01-12	95.700	96.100	95.100	95.900	89.544	111,027
2026-01-09	95.500	95.700	94.900	95.600	89.264	76,356
2026-01-08	94.700	95.600	94.500	95.600	89.264	112,901
2026-01-07	96.100	96.100	94.200	94.700	88.424	94,193
2026-01-06	96.500	97.300	95.400	96.000	89.638	103,303
2026-01-05	96.700	96.700	95.400	96.000	89.638	106,496
2026-01-02	95.500	97.000	95.000	96.700	90.291	92,051
2025-12-30	95.400	95.500	94.700	95.500	89.171	76,263
2025-12-29	94.400	95.500	94.300	95.200	88.891	124,672
2025-12-23	94.600	94.900	94.000	94.400	88.144	83,752
2025-12-22	92.500	94.000	92.000	94.000	87.770	151,767
2025-12-19	95.200	95.600	94.900	95.400	89.078	131,898
2025-12-18	94.200	95.200	94.100	95.200	88.891	100,615
2025-12-17	94.400	94.400	93.500	94.100	87.864	87,151
2025-12-16	93.100	94.100	93.100	94.000	87.770	98,804
2025-12-15	92.500	93.600	92.300	93.100	86.930	159,176
2025-12-12	93.000	93.300	92.500	92.500	86.370	106,587
2025-12-11	91.900	93.000	91.800	93.000	86.837	76,527
2025-12-10	91.300	92.200	91.000	91.900	85.809	66,430
2025-12-09	91.300	91.500	89.800	91.300	85.249	90,638
2025-12-08	91.500	91.700	91.000	91.300	85.249	55,219
2025-12-05	91.500	91.900	91.000	91.400	85.343	68,842
2025-12-04	91.500	91.600	90.500	91.400	85.343	62,362
2025-12-03	92.200	92.500	90.900	91.300	85.249	77,435
2025-12-02	92.700	92.800	91.900	92.200	86.090	66,898
2025-12-01	91.900	92.800	91.300	92.100	85.996	150,269
2025-11-28	91.400	92.100	90.700	91.800	85.716	102,111
2025-11-27	91.000	91.800	90.500	90.900	84.876	79,303
2025-11-26	91.000	91.500	90.000	91.300	85.249	118,521
2025-11-25	89.900	90.900	89.200	90.900	84.876	78,578
2025-11-24	90.200	90.500	89.100	89.800	83.849	121,469
2025-11-21	88.800	90.000	87.800	90.000	84.035	156,332
2025-11-20	89.900	90.300	87.900	88.800	82.915	105,213
2025-11-19	88.200	88.700	87.600	88.700	82.822	99,374
2025-11-18	89.400	89.400	87.500	87.900	82.075	111,175
2025-11-17	89.200	90.000	89.200	89.700	83.755	53,900
2025-11-14	92.100	92.100	88.400	89.100	83.195	204,638
2025-11-13	92.000	93.000	91.000	92.100	85.996	117,152
2025-11-12	88.100	92.400	88.100	92.000	85.903	372,310
2025-11-11	87.800	88.500	86.700	88.100	82.261	188,501
2025-11-10	86.000	87.500	86.000	87.300	81.514	102,595
2025-11-07	86.500	86.500	85.100	85.500	79.834	157,754
2025-11-06	86.500	87.200	85.800	86.500	80.767	133,680
2025-11-05	86.100	86.900	85.700	86.500	80.767	125,037
2025-11-04	86.000	86.400	85.100	86.200	80.487	339,999
2025-11-03	85.300	86.400	84.600	86.400	80.674	119,095
2025-10-31	86.000	86.700	85.900	85.900	80.207	89,041
2025-10-30	87.300	87.400	85.900	85.900	80.207	160,481

← NewerPage 4 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.