Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	67.900	69.200	67.900	69.150	69.150	19,181
2026-04-30	66.895	67.700	66.895	67.650	67.650	409
2026-04-29	67.250	67.300	66.600	66.600	66.600	915
2026-04-28	66.900	67.600	66.700	67.300	67.300	1,905
2026-04-27	65.900	66.900	65.900	66.273	66.273	3,303
2026-04-24	64.200	64.800	63.950	64.200	64.200	6,739
2026-04-23	64.300	65.000	64.300	64.300	64.300	4,376
2026-04-22	65.050	65.200	64.500	64.900	64.900	3,371
2026-04-21	65.450	66.000	65.000	65.000	65.000	4,991
2026-04-20	65.250	65.700	65.250	65.250	65.250	1,426
2026-04-17	64.400	65.100	64.400	64.400	64.400	434
2026-04-16	63.650	64.600	63.650	63.650	63.650	18,840
2026-04-15	68.900	69.300	67.900	68.900	64.400	5,306
2026-04-14	68.700	68.700	68.000	68.000	63.559	1,970
2026-04-13	69.050	69.150	68.500	69.150	64.634	3,143
2026-04-10	68.900	69.400	68.900	68.900	64.400	1,317
2026-04-09	69.000	69.000	68.500	68.800	64.307	19,502
2026-04-08	70.300	70.300	69.508	70.200	65.615	22,867
2026-04-07	68.900	69.500	68.700	68.800	64.307	9,414
2026-04-02	68.400	68.400	68.400	68.400	63.933	0
2026-04-01	69.450	69.900	68.300	68.400	63.933	1,661
2026-03-31	67.200	68.500	67.200	68.400	63.933	1,530
2026-03-30	66.700	67.500	66.700	66.900	62.531	2,551
2026-03-27	67.200	67.200	65.800	66.800	62.437	10,352
2026-03-26	67.350	68.300	67.000	68.300	63.839	3,422
2026-03-25	67.850	67.900	67.050	67.050	62.671	20,239
2026-03-24	66.100	67.000	65.200	66.100	61.783	3,773
2026-03-23	64.800	66.500	64.100	65.750	61.456	40,184
2026-03-20	66.200	66.600	65.300	65.750	61.456	27,661
2026-03-19	66.800	66.800	65.650	65.650	61.362	6,389
2026-03-18	68.600	68.600	67.200	67.750	63.325	8,675
2026-03-17	67.650	69.200	67.500	69.050	64.540	4,219
2026-03-16	67.550	68.100	67.550	67.550	63.138	6,714
2026-03-13	68.500	68.500	67.100	68.300	63.839	9,160
2026-03-12	68.800	68.800	68.000	68.800	64.307	1,337
2026-03-11	70.200	70.200	68.200	69.050	64.540	4,022
2026-03-10	69.300	70.900	69.300	70.600	65.989	7,494
2026-03-09	64.400	65.900	64.150	65.750	61.456	12,451
2026-03-06	73.250	73.250	66.600	67.550	63.138	17,354
2026-03-05	81.050	82.100	71.000	71.850	67.157	31,047
2026-03-04	100.80	100.80	99.850	99.850	93.329	442
2026-03-03	100.40	100.40	99.000	99.050	92.581	33,605
2026-03-02	102.75	103.20	102.20	102.75	96.039	10,934
2026-02-27	102.10	103.80	102.10	102.10	95.432	19,142
2026-02-26	101.95	102.60	101.00	101.95	95.291	5,620
2026-02-25	102.50	102.50	101.20	101.80	95.151	5,786
2026-02-24	102.30	102.90	101.80	101.80	95.151	3,040
2026-02-23	102.35	102.40	101.70	102.35	95.665	4,656
2026-02-20	101.55	102.40	101.55	101.55	94.918	9
2026-02-19	101.40	101.80	100.80	101.40	94.777	446
2026-02-18	100.65	101.40	100.65	100.65	94.076	2,024
2026-02-17	100.20	100.80	100.20	100.20	93.656	822
2026-02-16	100.20	100.45	100.20	100.45	93.889	945
2026-02-13	100.85	101.00	100.20	100.85	94.263	1,372
2026-02-12	101.35	102.00	100.80	101.55	94.918	7,188
2026-02-11	101.40	101.80	101.37	101.40	94.777	1,252
2026-02-10	100.80	101.40	100.61	100.80	94.217	1,528
2026-02-09	101.20	101.80	101.20	101.20	94.590	1,146
2026-02-06	100.80	101.60	100.40	100.80	94.217	32,079
2026-02-05	100.60	100.60	100.00	100.60	94.030	2,756

← NewerPage 3 of 5 · 254 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.