Scandinavian Tobacco Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	76.800	77.850	73.300	77.850	77.850	19
2026-10-20	78.000	78.500	73.300	78.500	78.500	19
2026-10-19	77.250	78.100	73.300	78.100	78.100	250
2026-10-16	77.050	77.750	73.300	77.750	77.750	1,000
2026-10-15	77.500	77.800	77.500	77.800	77.800	2,247
2026-10-14	76.700	77.600	76.700	76.750	76.750	1,074
2026-10-13	77.250	77.600	76.700	76.700	76.700	1,099
2026-10-12	76.700	76.800	76.400	76.400	76.400	3,631
2026-10-09	76.100	76.400	76.100	76.300	76.300	2,438
2026-10-08	72.700	74.200	72.600	72.700	72.700	3,979
2026-10-07	73.150	73.300	72.600	73.050	73.050	1,459
2026-10-06	73.550	73.900	73.000	73.000	73.000	440
2026-10-05	73.650	73.800	73.200	73.300	73.300	27,218
2026-10-02	73.750	73.850	73.300	73.850	73.850	9,296
2026-10-01	73.850	75.150	73.100	75.150	75.150	1,713
2026-09-30	75.050	75.500	74.050	75.050	75.050	6,920
2026-09-29	75.000	75.600	75.000	75.250	75.250	1,799
2026-09-28	75.700	75.700	75.700	75.700	75.700	104
2026-09-25	74.900	74.900	74.850	74.900	74.900	7
2026-09-24	73.650	74.800	73.650	73.650	73.650	1,782
2026-09-23	73.850	74.300	73.600	73.850	73.850	2,480
2026-09-22	73.850	74.250	73.500	73.750	73.750	4,602
2026-09-21	74.000	74.100	73.700	73.900	73.900	1,419
2026-09-18	74.000	74.300	73.600	74.000	74.000	1,935
2026-09-17	74.000	74.100	73.900	74.000	74.000	1,362
2026-09-16	74.000	74.150	73.000	74.000	74.000	1,226
2026-09-15	73.500	73.700	73.500	73.700	73.700	395
2026-09-14	72.900	73.200	72.600	72.700	72.700	2,073
2026-09-11	73.350	73.800	73.000	73.150	73.150	11,640
2026-09-10	73.150	73.800	73.000	73.150	73.150	3,732
2026-09-09	73.700	73.700	73.000	73.150	73.150	1,878
2026-09-08	74.400	74.500	73.600	73.700	73.700	2,822
2026-09-07	74.900	74.900	74.700	74.800	74.800	635
2026-09-04	75.000	75.900	75.000	75.050	75.050	82
2026-09-03	74.500	75.300	74.500	75.150	75.150	2,109
2026-09-02	73.650	74.200	73.300	74.200	74.200	2,195
2026-09-01	74.100	74.800	74.100	74.500	74.500	1,752
2026-08-28	75.850	76.900	75.850	76.600	76.600	2,101
2026-08-27	74.600	76.900	74.100	75.450	75.450	10,036
2026-08-26	70.500	70.500	70.500	70.500	70.500	0
2026-08-25	70.700	70.800	70.600	70.700	70.700	136
2026-08-24	70.300	70.600	70.300	70.300	70.300	4,209
2026-08-21	70.100	70.400	70.000	70.000	70.000	3,468
2026-08-20	70.000	70.000	69.800	70.000	70.000	289
2026-08-19	69.650	70.050	69.650	69.650	69.650	1,508
2026-08-18	69.900	69.900	69.700	69.900	69.900	10,942
2026-08-17	70.300	70.300	70.300	70.300	70.300	104
2026-08-14	70.900	71.500	70.800	70.900	70.900	2,126
2026-08-13	70.600	70.600	69.900	70.600	70.600	727
2026-08-12	70.600	70.600	70.400	70.600	70.600	2,030
2026-08-11	70.900	70.900	70.900	70.900	70.900	6,306
2026-08-10	72.400	72.400	71.100	71.100	71.100	19,410
2026-08-07	71.750	71.800	71.750	71.750	71.750	312
2026-08-06	71.750	71.900	71.600	71.750	71.750	12,652
2026-08-05	72.100	72.400	71.800	72.200	72.200	933
2026-08-04	72.200	72.200	71.950	72.100	72.100	1,864
2026-08-03	72.000	72.450	71.900	72.200	72.200	1,796
2026-07-31	72.200	72.200	71.800	72.200	72.200	985
2026-07-30	73.250	73.550	72.813	73.550	73.550	15,940
2026-07-29	73.050	73.400	72.900	72.900	72.900	1,572

Page 1 of 22 · 1,262 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.