UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.63 -1.00 (-1.21%) GOLD FUTURES
2,302.50 -55.20 (-2.34%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,691.69 -2,751.74 (-5.46%)
Scandinavian Tobacco Group A/S (STG.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 113.80 | 114.20 | 112.60 | 112.80 | 112.80 | 102,837 |
| 29 Apr 2024 | 113.40 | 113.80 | 112.80 | 113.40 | 113.40 | 116,975 |
| 26 Apr 2024 | 111.40 | 113.60 | 110.40 | 113.00 | 113.00 | 208,635 |
| 25 Apr 2024 | 112.60 | 112.80 | 111.40 | 111.40 | 111.40 | 102,695 |
| 24 Apr 2024 | 114.00 | 114.20 | 112.20 | 112.60 | 112.60 | 111,632 |
| 23 Apr 2024 | 113.00 | 114.00 | 112.60 | 113.40 | 113.40 | 135,731 |
| 22 Apr 2024 | 112.40 | 113.40 | 111.80 | 112.80 | 112.80 | 135,496 |
| 19 Apr 2024 | 111.20 | 111.80 | 110.60 | 111.80 | 111.80 | 205,207 |
| 18 Apr 2024 | 110.40 | 111.40 | 110.20 | 110.60 | 110.60 | 103,860 |
| 17 Apr 2024 | 109.80 | 111.60 | 109.60 | 110.80 | 110.80 | 112,277 |
| 16 Apr 2024 | 111.20 | 111.60 | 109.60 | 109.60 | 109.60 | 127,591 |
| 15 Apr 2024 | 109.80 | 111.20 | 109.00 | 111.20 | 111.20 | 118,299 |
| 12 Apr 2024 | 111.20 | 111.20 | 109.80 | 109.80 | 109.80 | 217,541 |
| 11 Apr 2024 | 111.00 | 111.80 | 110.40 | 111.00 | 111.00 | 102,791 |
| 10 Apr 2024 | 112.00 | 113.00 | 110.40 | 110.80 | 110.80 | 157,154 |
| 09 Apr 2024 | 112.40 | 113.20 | 111.40 | 111.80 | 111.80 | 157,948 |
| 08 Apr 2024 | 112.40 | 113.60 | 111.00 | 111.60 | 111.60 | 129,434 |
| 05 Apr 2024 | 116.00 | 116.00 | 112.40 | 112.40 | 112.40 | 391,528 |
| 05 Apr 2024 | 8.4 Dividend | |||||
| 04 Apr 2024 | 125.40 | 125.60 | 124.00 | 124.40 | 116.00 | 137,493 |
| 03 Apr 2024 | 125.60 | 125.80 | 124.40 | 124.40 | 116.00 | 183,001 |
| 02 Apr 2024 | 124.20 | 126.20 | 124.00 | 125.20 | 116.75 | 149,379 |
| 27 Mar 2024 | 125.00 | 125.80 | 123.50 | 123.80 | 115.44 | 172,447 |
| 26 Mar 2024 | 125.90 | 126.40 | 125.00 | 125.00 | 116.56 | 101,435 |
| 25 Mar 2024 | 125.00 | 125.40 | 124.40 | 124.90 | 116.47 | 96,165 |
| 22 Mar 2024 | 125.40 | 126.60 | 125.00 | 125.00 | 116.56 | 152,599 |
| 21 Mar 2024 | 125.60 | 126.60 | 124.70 | 125.60 | 117.12 | 80,290 |
| 20 Mar 2024 | 127.50 | 127.50 | 123.80 | 125.80 | 117.31 | 118,027 |
| 19 Mar 2024 | 124.50 | 127.80 | 124.20 | 127.20 | 118.61 | 158,711 |
| 18 Mar 2024 | 125.90 | 126.20 | 123.70 | 124.20 | 115.81 | 134,501 |
| 15 Mar 2024 | 125.60 | 126.50 | 124.00 | 125.90 | 117.40 | 210,832 |
| 14 Mar 2024 | 129.50 | 129.50 | 124.50 | 126.00 | 117.49 | 182,663 |
| 13 Mar 2024 | 121.70 | 127.40 | 121.70 | 127.40 | 118.80 | 391,559 |
| 12 Mar 2024 | 119.20 | 123.50 | 119.10 | 121.60 | 113.39 | 195,486 |
| 11 Mar 2024 | 117.20 | 119.40 | 117.00 | 119.20 | 111.15 | 120,262 |
| 08 Mar 2024 | 116.50 | 118.00 | 116.30 | 117.20 | 109.29 | 218,229 |
| 07 Mar 2024 | 118.00 | 118.30 | 115.80 | 116.80 | 108.91 | 185,257 |
| 06 Mar 2024 | 123.90 | 124.50 | 115.30 | 117.60 | 109.66 | 452,660 |
| 05 Mar 2024 | 126.50 | 128.60 | 124.40 | 127.90 | 119.26 | 63,745 |
| 04 Mar 2024 | 127.50 | 128.50 | 125.50 | 126.90 | 118.33 | 65,125 |
| 01 Mar 2024 | 126.60 | 128.30 | 126.10 | 127.10 | 118.52 | 87,497 |
| 29 Feb 2024 | 127.00 | 127.60 | 125.10 | 126.60 | 118.05 | 72,083 |
| 28 Feb 2024 | 126.60 | 128.00 | 126.40 | 127.40 | 118.80 | 59,825 |
| 27 Feb 2024 | 127.00 | 127.20 | 125.70 | 126.30 | 117.77 | 56,892 |
| 26 Feb 2024 | 125.20 | 126.70 | 125.20 | 126.70 | 118.14 | 36,854 |
| 23 Feb 2024 | 126.10 | 126.50 | 124.80 | 125.20 | 116.75 | 77,148 |
| 22 Feb 2024 | 124.00 | 126.40 | 124.00 | 126.10 | 117.59 | 75,764 |
| 21 Feb 2024 | 123.70 | 123.80 | 122.60 | 123.50 | 115.16 | 73,629 |
| 20 Feb 2024 | 123.20 | 123.60 | 122.70 | 123.50 | 115.16 | 69,504 |
| 19 Feb 2024 | 126.00 | 126.00 | 123.30 | 123.80 | 115.44 | 42,829 |
| 16 Feb 2024 | 127.10 | 127.40 | 125.80 | 126.20 | 117.68 | 140,773 |
| 15 Feb 2024 | 126.50 | 127.30 | 126.10 | 127.10 | 118.52 | 43,001 |
| 14 Feb 2024 | 125.70 | 126.90 | 125.50 | 126.50 | 117.96 | 38,394 |
| 13 Feb 2024 | 125.90 | 126.50 | 125.30 | 125.60 | 117.12 | 53,300 |
| 12 Feb 2024 | 125.30 | 126.10 | 125.00 | 125.50 | 117.03 | 49,063 |
| 09 Feb 2024 | 127.40 | 127.40 | 125.20 | 125.30 | 116.84 | 80,293 |
| 08 Feb 2024 | 123.00 | 126.90 | 123.00 | 126.40 | 117.86 | 93,779 |
| 07 Feb 2024 | 122.70 | 123.90 | 122.60 | 122.70 | 114.41 | 57,179 |
| 06 Feb 2024 | 121.90 | 123.60 | 121.20 | 123.30 | 114.97 | 50,857 |
| 05 Feb 2024 | 122.30 | 123.20 | 121.90 | 122.20 | 113.95 | 45,270 |
| 02 Feb 2024 | 122.20 | 123.00 | 122.10 | 122.30 | 114.04 | 86,631 |
| 01 Feb 2024 | 123.70 | 123.90 | 121.60 | 122.40 | 114.14 | 65,943 |
| 31 Jan 2024 | 125.00 | 125.00 | 123.70 | 123.70 | 115.35 | 71,069 |
| 30 Jan 2024 | 124.60 | 124.90 | 124.30 | 124.30 | 115.91 | 51,479 |
| 29 Jan 2024 | 124.60 | 124.60 | 123.40 | 124.50 | 116.09 | 56,081 |
| 26 Jan 2024 | 123.50 | 124.50 | 123.30 | 123.90 | 115.53 | 115,577 |
| 25 Jan 2024 | 123.90 | 123.90 | 122.30 | 122.90 | 114.60 | 43,571 |
| 24 Jan 2024 | 123.00 | 123.90 | 122.80 | 123.30 | 114.97 | 47,359 |
| 23 Jan 2024 | 122.90 | 123.80 | 122.50 | 123.30 | 114.97 | 64,459 |
| 22 Jan 2024 | 122.50 | 123.20 | 121.60 | 122.80 | 114.51 | 49,425 |
| 19 Jan 2024 | 123.60 | 123.60 | 121.40 | 121.50 | 113.30 | 99,006 |
| 18 Jan 2024 | 120.10 | 122.80 | 120.10 | 121.90 | 113.67 | 62,896 |
| 17 Jan 2024 | 121.80 | 121.80 | 120.20 | 121.30 | 113.11 | 58,875 |
| 16 Jan 2024 | 122.80 | 122.80 | 120.80 | 121.80 | 113.58 | 68,712 |
| 15 Jan 2024 | 123.90 | 124.10 | 123.30 | 123.50 | 115.16 | 39,894 |
| 12 Jan 2024 | 121.30 | 124.40 | 121.30 | 123.50 | 115.16 | 119,319 |
| 11 Jan 2024 | 124.00 | 124.10 | 121.20 | 121.30 | 113.11 | 65,353 |
| 10 Jan 2024 | 122.70 | 123.80 | 122.70 | 123.60 | 115.25 | 53,323 |
| 09 Jan 2024 | 123.50 | 123.80 | 122.80 | 123.10 | 114.79 | 45,658 |
| 08 Jan 2024 | 122.40 | 123.60 | 120.70 | 123.50 | 115.16 | 54,091 |
| 05 Jan 2024 | 122.50 | 122.70 | 121.10 | 122.40 | 114.14 | 80,280 |
| 04 Jan 2024 | 121.10 | 123.30 | 121.10 | 122.50 | 114.23 | 72,729 |
| 03 Jan 2024 | 120.40 | 122.20 | 120.00 | 121.20 | 113.02 | 112,142 |
| 02 Jan 2024 | 117.30 | 120.60 | 117.30 | 120.50 | 112.36 | 81,701 |
| 29 Dec 2023 | 117.00 | 118.30 | 117.00 | 117.30 | 109.38 | 67,337 |
| 28 Dec 2023 | 116.90 | 117.90 | 116.90 | 117.00 | 109.10 | 46,094 |
| 27 Dec 2023 | 116.50 | 117.30 | 116.20 | 116.90 | 109.01 | 56,486 |
| 22 Dec 2023 | 116.80 | 116.80 | 115.40 | 116.50 | 108.63 | 85,971 |
| 21 Dec 2023 | 115.80 | 116.00 | 115.00 | 115.70 | 107.89 | 77,383 |
| 20 Dec 2023 | 116.30 | 117.50 | 115.80 | 115.80 | 107.98 | 62,026 |
| 19 Dec 2023 | 114.60 | 116.80 | 114.60 | 116.30 | 108.45 | 112,889 |
| 18 Dec 2023 | 113.40 | 114.80 | 113.40 | 114.30 | 106.58 | 117,661 |
| 15 Dec 2023 | 115.80 | 116.00 | 113.90 | 113.90 | 106.21 | 163,116 |
| 14 Dec 2023 | 115.90 | 117.40 | 115.40 | 115.80 | 107.98 | 71,707 |
| 13 Dec 2023 | 116.80 | 116.90 | 115.00 | 115.20 | 107.42 | 67,378 |
| 12 Dec 2023 | 119.20 | 119.70 | 116.00 | 116.50 | 108.63 | 66,758 |
| 11 Dec 2023 | 117.60 | 118.40 | 116.70 | 118.00 | 110.03 | 78,959 |
| 08 Dec 2023 | 119.00 | 119.00 | 117.10 | 118.80 | 110.78 | 94,367 |
| 07 Dec 2023 | 119.00 | 120.00 | 117.60 | 119.80 | 111.71 | 79,481 |
| 06 Dec 2023 | 123.00 | 123.40 | 118.60 | 119.20 | 111.15 | 98,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.