Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	86.400	86.600	85.500	86.000	80.300	68,780
2025-08-05	85.900	86.400	85.300	86.400	80.674	100,182
2025-08-04	84.900	85.600	84.800	85.600	79.927	60,323
2025-08-01	85.700	85.700	84.500	84.800	79.180	121,144
2025-07-31	85.500	86.000	85.000	85.700	80.020	114,986
2025-07-30	85.900	87.000	85.200	85.400	79.740	148,050
2025-07-29	85.600	86.400	85.500	85.800	80.114	117,238
2025-07-28	86.600	86.800	85.500	85.600	79.927	105,003
2025-07-25	86.500	86.500	85.600	86.200	80.487	66,309
2025-07-24	86.400	87.100	85.800	86.500	80.767	94,090
2025-07-23	85.300	86.400	85.300	86.100	80.394	91,600
2025-07-22	85.600	86.100	85.300	85.600	79.927	77,137
2025-07-21	85.800	85.900	85.400	85.600	79.927	80,019
2025-07-18	85.400	86.100	85.200	85.500	79.834	48,115
2025-07-17	85.000	86.000	84.900	85.400	79.740	117,748
2025-07-16	85.700	86.500	85.000	85.000	79.367	139,508
2025-07-15	85.100	86.000	84.900	85.600	79.927	134,498
2025-07-14	84.600	85.200	83.900	85.100	79.460	95,879
2025-07-11	84.700	85.400	84.500	84.700	79.087	60,726
2025-07-10	84.700	85.400	84.200	84.700	79.087	116,586
2025-07-09	84.700	85.200	84.500	84.600	78.993	110,925
2025-07-08	84.400	85.100	84.100	84.500	78.900	66,845
2025-07-07	84.500	84.600	84.000	84.400	78.807	58,308
2025-07-04	84.800	84.800	84.100	84.500	78.900	56,540
2025-07-03	84.700	85.000	84.300	84.600	78.993	74,157
2025-07-02	84.600	85.000	84.000	84.700	79.087	118,357
2025-07-01	84.100	84.400	83.700	84.100	78.526	104,486
2025-06-30	84.300	85.000	83.900	84.000	78.433	81,476
2025-06-27	84.000	84.600	83.700	84.200	78.620	69,716
2025-06-26	84.000	84.200	83.600	83.800	78.246	141,715
2025-06-25	85.000	85.100	83.800	83.800	78.246	120,780
2025-06-24	85.200	85.400	84.500	84.500	78.900	140,678
2025-06-23	85.500	86.000	85.100	85.100	79.460	84,955
2025-06-20	85.500	86.400	85.000	85.800	80.114	86,176
2025-06-19	85.100	85.800	84.900	85.500	79.834	96,725
2025-06-18	86.300	86.300	85.400	85.400	79.740	108,135
2025-06-17	87.300	87.300	86.200	86.300	80.581	62,473
2025-06-16	87.300	88.200	86.800	87.300	81.514	128,479
2025-06-13	87.600	87.600	87.000	87.200	81.421	95,786
2025-06-12	87.800	88.200	86.800	87.900	82.075	154,677
2025-06-11	87.500	87.700	87.000	87.600	81.794	131,963
2025-06-10	87.100	88.100	86.900	87.300	81.514	205,757
2025-06-06	86.000	87.300	86.000	86.800	81.047	193,616
2025-06-04	86.200	86.400	85.800	86.200	80.487	125,536
2025-06-03	86.300	87.800	85.700	85.900	80.207	256,834
2025-06-02	85.200	86.400	85.200	86.000	80.300	187,856
2025-05-28	85.100	86.200	85.000	85.000	79.367	172,803
2025-05-27	85.200	86.200	84.800	84.800	79.180	204,212
2025-05-26	85.000	86.100	84.900	85.100	79.460	110,499
2025-05-23	83.900	86.100	83.200	84.300	78.713	301,951
2025-05-22	86.200	86.300	82.800	83.000	77.499	298,010
2025-05-21	87.600	87.900	83.700	86.300	80.581	688,182
2025-05-20	99.500	99.800	86.000	86.500	80.767	1,587,692
2025-05-19	96.900	99.100	96.800	98.800	92.252	180,641
2025-05-16	96.000	96.900	95.700	96.900	90.478	168,105
2025-05-15	94.100	95.800	93.800	95.500	89.171	109,880
2025-05-14	97.400	97.400	93.500	94.300	88.050	257,966
2025-05-13	97.500	97.500	96.400	96.900	90.478	87,626
2025-05-12	98.000	98.400	96.700	97.700	91.225	84,422
2025-05-09	98.800	99.200	97.800	97.900	91.412	122,875

← NewerPage 6 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.