Scandinavian Tobacco Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	106.00	106.80	105.80	106.00	90.025	44,871
2025-02-10	104.80	106.60	104.80	106.00	90.025	76,974
2025-02-07	104.20	105.20	104.20	104.60	88.836	77,573
2025-02-06	102.80	104.40	102.80	104.00	88.327	76,806
2025-02-05	103.00	103.60	102.20	103.00	87.477	75,772
2025-02-04	102.20	103.60	101.80	103.00	87.477	67,070
2025-02-03	102.00	103.00	101.60	102.20	86.798	105,126
2025-01-31	103.40	103.40	102.40	103.40	87.817	92,588
2025-01-30	103.60	104.60	103.00	103.60	87.987	68,966
2025-01-29	103.40	103.60	102.40	103.40	87.817	83,447
2025-01-28	102.80	103.40	101.60	103.00	87.477	140,399
2025-01-27	100.40	102.60	100.40	102.20	86.798	138,648
2025-01-24	99.900	100.60	99.600	100.20	85.099	80,084
2025-01-23	99.100	100.40	99.000	100.00	84.929	86,124
2025-01-22	99.700	100.20	99.000	99.000	84.080	80,976
2025-01-21	99.900	100.20	99.500	99.700	84.675	50,994
2025-01-20	98.800	100.40	98.500	99.800	84.760	55,894
2025-01-17	99.400	99.400	98.100	98.600	83.740	131,761
2025-01-16	99.600	99.800	98.900	99.300	84.335	100,682
2025-01-15	99.300	100.20	99.100	99.600	84.590	102,710
2025-01-14	99.500	99.600	98.600	99.200	84.250	85,315
2025-01-13	97.200	99.400	97.200	99.200	84.250	191,693
2025-01-10	97.800	97.800	97.200	97.200	82.551	64,055
2025-01-09	96.300	97.800	96.000	97.500	82.806	59,704
2025-01-08	97.400	97.400	96.200	96.200	81.702	94,277
2025-01-07	97.900	98.300	97.400	97.400	82.721	73,567
2025-01-06	97.900	98.000	96.700	98.000	83.231	67,884
2025-01-03	97.300	97.800	96.500	97.800	83.061	62,405
2025-01-02	95.400	97.200	95.400	97.200	82.551	112,123
2024-12-30	96.200	96.400	95.300	95.300	80.938	86,268
2024-12-27	94.300	96.300	94.100	96.200	81.702	105,602
2024-12-23	94.000	95.200	93.600	94.500	80.258	90,864
2024-12-20	94.500	94.500	92.700	94.000	79.834	206,510
2024-12-19	93.800	94.500	93.500	94.400	80.173	96,067
2024-12-18	93.900	94.600	93.400	94.200	80.003	99,316
2024-12-17	95.400	95.400	93.600	93.600	79.494	144,823
2024-12-16	96.200	96.400	94.800	95.500	81.108	97,052
2024-12-13	95.900	96.100	95.600	96.000	81.532	55,247
2024-12-12	97.400	97.500	95.800	95.900	81.447	67,132
2024-12-11	97.600	97.600	96.900	97.400	82.721	65,793
2024-12-10	96.200	97.000	95.800	96.900	82.297	132,462
2024-12-09	96.000	96.500	95.800	96.100	81.617	102,434
2024-12-06	96.000	96.800	95.800	96.100	81.617	92,677
2024-12-05	95.100	96.000	94.900	95.500	81.108	165,555
2024-12-04	94.800	95.400	94.200	95.100	80.768	111,624
2024-12-03	94.700	95.200	94.400	94.800	80.513	102,294
2024-12-02	95.000	95.400	94.500	94.700	80.428	89,655
2024-11-29	96.400	97.000	95.000	95.000	80.683	140,494
2024-11-28	97.700	98.500	96.400	96.400	81.872	98,083
2024-11-27	98.500	98.700	97.700	97.800	83.061	53,148
2024-11-26	98.500	99.300	98.500	98.500	83.655	83,063
2024-11-25	97.500	98.700	97.500	98.600	83.740	205,525
2024-11-22	96.700	97.500	96.300	97.400	82.721	136,615
2024-11-21	97.100	97.300	96.200	96.700	82.127	57,648
2024-11-20	96.600	97.500	96.500	96.800	82.212	89,880
2024-11-19	98.100	98.800	96.900	97.100	82.466	141,610
2024-11-18	97.400	98.300	97.300	98.000	83.231	148,263
2024-11-15	96.200	97.900	95.700	97.400	82.721	234,137
2024-11-14	94.800	96.300	93.900	96.300	81.787	254,383
2024-11-13	99.600	99.600	91.600	94.200	80.003	908,447

← NewerPage 8 of 21 · 1,256 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.