Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	99.300	100.00	98.500	98.600	92.065	100,607
2025-05-07	97.700	99.400	97.700	99.000	92.439	140,453
2025-05-06	97.100	97.800	96.300	97.800	91.318	91,662
2025-05-05	96.900	97.200	96.300	96.800	90.385	66,170
2025-05-02	96.900	97.100	96.000	96.900	90.478	86,893
2025-05-01	95.200	96.700	95.200	96.500	90.105	83,697
2025-04-30	94.300	95.900	94.300	95.800	89.451	109,714
2025-04-29	93.700	94.400	93.500	94.000	87.770	86,793
2025-04-28	94.000	94.800	94.000	94.100	87.864	61,194
2025-04-25	94.300	95.100	93.700	94.000	87.770	174,481
2025-04-24	92.000	94.500	91.500	94.300	88.050	162,252
2025-04-23	91.000	91.300	90.400	91.100	85.062	78,198
2025-04-22	90.600	91.200	88.700	90.500	84.502	171,353
2025-04-16	90.500	90.500	89.500	89.900	83.942	116,246
2025-04-15	89.100	90.500	88.900	90.500	84.502	134,077
2025-04-14	89.200	90.500	88.500	89.100	83.195	192,114
2025-04-11	87.100	87.700	86.800	87.700	81.888	213,184
2025-04-10	91.300	91.300	86.500	86.500	80.767	411,803
2025-04-09	97.500	97.500	93.400	94.000	79.834	315,927
2025-04-08	97.000	97.500	95.000	97.500	82.806	255,244
2025-04-07	95.100	96.700	93.100	95.200	80.853	385,143
2025-04-04	98.900	101.40	98.200	98.300	83.486	442,948
2025-04-03	100.00	100.40	99.100	99.300	84.335	155,392
2025-04-02	101.40	101.60	100.20	100.40	85.269	170,885
2025-04-01	101.00	101.80	101.00	101.60	86.288	126,061
2025-03-31	101.20	101.40	100.20	100.60	85.439	222,036
2025-03-28	101.20	101.60	100.80	101.20	85.949	70,946
2025-03-27	101.80	101.80	100.60	101.00	85.779	186,555
2025-03-26	102.40	102.60	101.20	101.60	86.288	80,333
2025-03-25	102.00	102.60	101.80	102.00	86.628	101,341
2025-03-24	101.80	102.20	101.60	101.80	86.458	60,582
2025-03-21	103.20	103.20	101.60	101.60	86.288	126,192
2025-03-20	104.00	104.80	102.60	103.00	87.477	64,217
2025-03-19	104.20	104.60	103.60	104.00	88.327	63,443
2025-03-18	104.00	104.60	103.60	104.20	88.496	52,715
2025-03-17	103.00	104.60	103.00	103.80	88.157	81,087
2025-03-14	102.80	104.20	102.60	103.60	87.987	75,902
2025-03-13	102.00	103.60	101.80	102.60	87.138	83,707
2025-03-12	101.40	102.60	101.20	102.60	87.138	143,022
2025-03-11	101.00	102.00	100.00	100.80	85.609	221,053
2025-03-10	108.60	108.60	102.20	102.20	86.798	306,180
2025-03-07	109.60	111.80	108.00	108.60	92.233	347,447
2025-03-06	109.60	110.40	108.80	109.00	92.573	58,010
2025-03-05	108.40	110.00	108.40	109.60	93.083	94,002
2025-03-04	109.00	109.60	108.20	108.80	92.403	123,671
2025-03-03	108.80	109.60	108.60	109.20	92.743	60,540
2025-02-28	109.40	109.40	108.40	108.60	92.233	109,983
2025-02-27	110.40	110.40	108.60	109.00	92.573	64,692
2025-02-26	109.80	110.80	109.40	110.40	93.762	87,698
2025-02-25	108.80	110.00	108.80	109.80	93.252	165,812
2025-02-24	107.00	109.00	106.80	108.60	92.233	83,281
2025-02-21	107.40	108.00	106.80	107.00	90.874	161,482
2025-02-20	106.60	107.60	106.20	107.40	91.214	132,310
2025-02-19	105.20	106.60	105.20	106.40	90.365	94,790
2025-02-18	105.60	106.00	105.00	105.40	89.516	42,988
2025-02-17	104.80	105.60	104.20	105.60	89.685	86,495
2025-02-14	105.00	105.40	104.40	105.20	89.346	91,541
2025-02-13	105.40	106.00	104.20	104.80	89.006	84,978
2025-02-12	106.00	106.40	105.40	105.40	89.516	60,034
2025-02-11	106.00	106.80	105.80	106.00	90.025	44,871

← NewerPage 7 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.