Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	87.200	88.600	87.100	87.100	81.328	123,895
2025-10-28	87.100	87.300	86.400	87.100	81.328	98,937
2025-10-27	87.000	87.300	86.700	87.000	81.234	84,797
2025-10-24	86.900	87.000	86.000	86.800	81.047	54,764
2025-10-23	87.000	87.000	86.400	86.900	81.141	45,466
2025-10-22	86.500	86.800	85.600	86.700	80.954	126,490
2025-10-21	87.200	87.200	86.100	86.300	80.581	83,066
2025-10-20	86.800	87.200	86.200	87.000	81.234	80,529
2025-10-17	87.300	87.300	86.200	86.400	80.674	92,459
2025-10-16	87.000	87.500	87.000	87.300	81.514	98,947
2025-10-15	87.000	87.100	86.000	86.800	81.047	118,129
2025-10-14	87.000	87.400	86.100	86.400	80.674	99,469
2025-10-13	86.300	87.000	85.900	86.800	81.047	75,936
2025-10-10	86.800	87.500	86.000	86.000	80.300	106,085
2025-10-09	86.300	87.600	86.300	86.800	81.047	105,280
2025-10-08	85.900	86.300	85.600	86.000	80.300	117,256
2025-10-07	86.700	87.000	85.600	85.800	80.114	250,847
2025-10-06	86.700	86.900	86.300	86.600	80.861	296,781
2025-10-03	87.100	87.600	86.400	86.700	80.954	201,814
2025-10-02	87.700	88.200	87.100	87.100	81.328	98,679
2025-10-01	87.500	88.300	87.500	87.700	81.888	58,419
2025-09-30	88.200	88.800	87.400	87.700	81.888	51,437
2025-09-29	88.200	88.700	87.500	88.000	82.168	88,904
2025-09-26	87.700	88.300	87.600	88.000	82.168	63,582
2025-09-25	88.100	88.500	87.700	87.900	82.075	105,676
2025-09-24	88.600	89.000	88.000	88.000	82.168	70,097
2025-09-23	88.400	89.100	88.100	88.500	82.635	54,833
2025-09-22	89.400	89.400	88.400	88.400	82.541	83,622
2025-09-19	90.200	90.300	88.900	89.400	83.475	375,953
2025-09-18	90.400	91.000	90.200	90.300	84.316	34,487
2025-09-17	89.900	91.000	89.900	90.400	84.409	65,954
2025-09-16	89.900	90.300	89.400	90.000	84.035	85,893
2025-09-15	90.400	90.800	89.900	90.100	84.129	82,820
2025-09-12	90.400	90.800	90.200	90.300	84.316	63,361
2025-09-11	90.300	90.600	90.000	90.100	84.129	103,256
2025-09-10	90.000	90.800	90.000	90.400	84.409	58,807
2025-09-09	90.600	91.000	90.200	90.200	84.222	61,095
2025-09-08	91.200	91.500	90.400	90.500	84.502	117,561
2025-09-05	91.600	91.600	91.000	91.200	85.156	66,322
2025-09-04	89.800	91.500	89.600	91.500	85.436	102,568
2025-09-03	90.000	90.000	88.900	89.500	83.569	117,774
2025-09-02	90.500	90.600	89.800	90.100	84.129	66,707
2025-09-01	90.600	91.700	90.300	90.500	84.502	90,924
2025-08-29	90.500	91.100	89.600	90.500	84.502	142,977
2025-08-28	90.000	91.900	88.500	90.200	84.222	214,527
2025-08-27	91.100	91.900	90.800	91.000	84.969	138,553
2025-08-26	90.800	91.300	90.200	90.900	84.876	152,439
2025-08-25	91.300	91.700	90.600	91.400	85.343	148,471
2025-08-22	91.200	91.500	90.800	91.400	85.343	140,388
2025-08-21	91.300	91.600	90.500	91.000	84.969	54,132
2025-08-20	90.600	91.200	90.200	91.200	85.156	126,127
2025-08-19	91.000	91.000	90.100	90.500	84.502	88,961
2025-08-18	90.600	91.800	90.100	90.400	84.409	151,454
2025-08-15	90.000	90.700	89.600	90.100	84.129	82,460
2025-08-14	90.400	90.400	89.000	89.600	83.662	99,236
2025-08-13	90.500	90.600	89.600	90.200	84.222	102,677
2025-08-12	89.400	91.100	89.300	90.500	84.502	250,579
2025-08-11	88.100	89.200	88.000	88.500	82.635	257,590
2025-08-08	86.000	87.300	86.000	86.600	80.861	170,042
2025-08-07	86.000	86.800	85.700	86.000	80.300	121,113

← NewerPage 5 of 21 · 1,255 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.