Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	73.250	74.400	72.900	72.900	72.900	1,596
2026-07-27	70.400	71.200	69.800	70.600	70.600	2,433
2026-07-24	69.550	70.100	68.900	69.450	69.450	2,551
2026-07-23	70.600	70.600	69.900	70.100	70.100	44,579
2026-07-22	67.850	68.300	67.850	67.850	67.850	19,775
2026-07-21	68.200	68.200	68.100	68.200	68.200	3,122
2026-07-20	68.100	68.300	68.100	68.200	68.200	1,800
2026-07-17	68.000	69.100	68.000	68.900	68.900	6,364
2026-07-16	65.750	68.000	65.750	67.150	67.150	2,770
2026-07-15	65.050	65.800	64.750	64.900	64.900	3,533
2026-07-14	65.450	65.700	64.800	65.100	65.100	2,161
2026-07-13	65.900	65.900	65.100	65.650	65.650	1,751
2026-07-10	66.000	66.000	65.600	66.000	66.000	730
2026-07-09	66.400	66.600	66.000	66.400	66.400	5,454
2026-07-08	66.900	67.100	66.100	66.900	66.900	1,141
2026-07-07	66.900	67.250	66.900	67.100	67.100	8,865
2026-07-06	67.200	67.200	66.800	66.800	66.800	274
2026-07-03	67.450	67.450	67.000	67.450	67.450	388
2026-07-02	66.500	67.400	66.500	66.600	66.600	1,554
2026-07-01	66.400	66.500	65.700	66.100	66.100	3,765
2026-06-30	67.150	67.300	66.300	66.700	66.700	1,717
2026-06-29	66.800	67.200	66.700	66.900	66.900	17,234
2026-06-26	66.200	66.500	65.700	66.100	66.100	5,521
2026-06-25	66.000	66.200	65.900	66.100	66.100	27,427
2026-06-24	66.500	66.900	66.200	66.200	66.200	1,804
2026-06-23	65.800	65.800	65.800	65.800	65.800	12
2026-06-22	65.850	66.000	65.650	65.900	65.900	363
2026-06-19	66.500	66.500	66.300	66.400	66.400	1,500
2026-06-18	66.500	66.500	65.900	66.300	66.300	53
2026-06-17	66.000	66.650	65.500	65.750	65.750	2,258
2026-06-16	66.800	66.800	66.200	66.200	66.200	1,053
2026-06-15	67.800	67.800	67.300	67.400	67.400	3,921
2026-06-12	67.550	68.350	67.300	68.200	68.200	2,229
2026-06-11	67.800	68.200	67.800	68.100	68.100	6,586
2026-06-10	68.400	69.250	67.500	68.400	68.400	94,270
2026-06-09	68.600	69.000	68.300	68.750	68.750	40,560
2026-06-08	67.850	69.100	67.000	68.900	68.900	6,408
2026-06-05	67.150	67.150	67.150	67.150	67.150	0
2026-06-04	67.150	68.100	67.150	67.150	67.150	4,548
2026-06-03	68.400	68.400	67.600	68.400	68.400	134
2026-06-02	69.350	69.500	68.000	68.000	68.000	1,721
2026-06-01	70.400	70.400	68.900	70.400	70.400	16,566
2026-05-29	71.700	71.700	70.350	70.500	70.500	308
2026-05-28	72.100	72.100	71.150	72.100	72.100	4,215
2026-05-27	73.050	73.050	72.300	73.050	73.050	36,431
2026-05-26	72.500	72.700	72.200	72.200	72.200	3,014
2026-05-22	72.400	72.700	71.600	72.400	72.400	1,380
2026-05-21	71.200	72.600	71.200	71.450	71.450	875
2026-05-20	71.550	71.700	71.000	71.700	71.700	24,698
2026-05-19	71.050	71.800	71.000	71.132	71.132	7,653
2026-05-18	71.250	71.600	70.850	71.300	71.300	65,149
2026-05-15	71.050	71.050	71.050	71.050	71.050	0
2026-05-14	71.050	71.050	71.050	71.050	71.050	0
2026-05-13	71.050	71.800	71.050	71.050	71.050	22,929
2026-05-12	70.500	71.000	70.500	70.600	70.600	322
2026-05-11	69.600	70.900	69.600	70.700	70.700	3,510
2026-05-08	70.400	70.400	69.600	70.100	70.100	11,095
2026-05-07	70.300	70.500	69.900	70.300	70.300	10,840
2026-05-06	70.100	71.300	70.100	71.250	71.250	3,530
2026-05-05	69.250	69.700	69.200	69.500	69.500	6,696

← NewerPage 2 of 22 · 1,267 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.