Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	100.60	100.60	100.00	100.60	94.030	2,756
2026-02-04	101.00	101.60	100.20	101.20	94.590	17,027
2026-02-03	99.650	100.40	99.650	99.650	93.142	4,125
2026-02-02	98.100	99.500	97.800	98.750	92.300	5,532
2026-01-30	96.650	97.800	96.650	96.650	90.338	10,226
2026-01-29	96.850	97.100	96.300	96.600	90.291	8,677
2026-01-28	96.400	96.800	96.000	96.400	90.104	3,219
2026-01-27	96.200	96.200	95.150	96.200	89.917	1,633
2026-01-26	96.500	96.500	95.800	96.200	89.917	9,973
2026-01-23	96.400	97.000	96.400	96.400	90.104	1,171
2026-01-22	95.400	96.200	95.400	96.200	89.917	22,897
2026-01-21	94.700	94.700	93.200	94.700	88.515	5,160
2026-01-20	95.850	95.850	94.700	95.850	89.590	1,032
2026-01-19	96.050	96.100	95.700	96.050	89.777	2,205
2026-01-16	97.550	97.550	97.300	97.550	91.179	55
2026-01-15	96.050	97.500	96.000	96.000	89.730	559
2026-01-14	95.650	96.100	95.400	95.650	89.403	1,385
2026-01-13	96.000	96.000	95.000	96.000	89.730	255
2026-01-12	95.650	95.700	95.200	95.700	89.450	7,475
2026-01-09	95.300	95.600	95.100	95.500	89.263	3,665
2026-01-08	95.050	95.600	94.800	95.050	88.842	221
2026-01-07	95.500	95.500	94.600	94.600	88.422	2,457
2026-01-06	96.450	96.800	95.700	96.450	90.151	1,433
2026-01-05	96.800	96.800	95.700	96.800	90.478	21
2026-01-02	95.250	96.500	95.250	95.250	89.029	3,118
2025-12-31	95.300	95.300	95.300	95.300	89.076	0
2025-12-30	95.300	95.500	95.000	95.300	89.076	2,398
2025-12-29	94.500	95.400	94.500	94.500	88.328	22,972
2025-12-24	94.300	94.300	94.300	94.300	88.141	0
2025-12-23	94.300	94.500	94.200	94.300	88.141	428
2025-12-22	92.900	93.900	92.900	93.350	87.253	970
2025-12-19	95.150	95.400	95.150	95.150	88.936	95
2025-12-18	94.350	94.600	94.350	94.400	88.235	1,841
2025-12-17	94.300	94.300	93.800	94.300	88.141	422
2025-12-16	93.250	94.000	93.250	93.250	87.160	600
2025-12-15	92.800	93.400	92.700	92.800	86.739	2,064
2025-12-12	93.150	93.200	92.500	92.800	86.739	1,189
2025-12-11	92.000	93.000	91.900	92.000	85.991	3,423
2025-12-10	91.350	92.200	91.300	91.350	85.384	3,419
2025-12-09	91.250	91.250	89.800	91.250	85.290	14,551
2025-12-08	91.450	91.900	91.400	91.450	85.477	755
2025-12-05	91.650	91.650	91.000	91.650	85.664	402
2025-12-04	91.450	91.450	91.000	91.450	85.477	5,661
2025-12-03	92.100	92.100	91.500	92.100	86.085	755
2025-12-02	92.400	92.700	92.200	92.500	86.459	941
2025-12-01	91.850	92.600	91.850	91.850	85.851	668
2025-11-28	91.150	92.100	91.050	91.050	85.103	4,043
2025-11-27	91.050	91.050	90.600	91.050	85.103	1,572
2025-11-26	90.900	91.400	90.900	90.900	84.963	14
2025-11-25	89.750	90.800	89.600	89.750	83.888	301
2025-11-24	90.300	90.400	89.200	90.400	84.496	2,504
2025-11-21	88.800	89.900	88.800	88.800	83.000	1,343
2025-11-20	88.800	88.800	88.000	88.000	82.253	706
2025-11-19	88.400	88.500	87.800	88.400	82.626	4,954
2025-11-18	88.700	88.700	88.000	88.500	82.720	1,539
2025-11-17	89.250	89.800	89.250	89.250	83.421	9,342
2025-11-14	91.400	91.400	88.300	88.300	82.533	1,559
2025-11-13	92.000	92.900	91.700	91.850	85.851	598
2025-11-12	89.550	91.900	89.550	90.400	84.496	22,984
2025-11-11	87.550	88.400	87.100	87.550	81.832	5,561

← NewerPage 4 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.