UK markets open in 2 hours 42 minutes
NIKKEI 225
27,498.99 +113.74 (+0.42%) HANG SENG
19,815.03 -100.65 (-0.51%) CRUDE OIL
69.25 -0.01 (-0.01%) GOLD FUTURES
1,977.20 -6.60 (-0.33%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,810.12 +315.83 (+1.40%)
Scandinavian Tobacco Group A/S (STG.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 05:59PM CEST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 132.20 | 133.60 | 130.10 | 133.60 | 133.60 | 71,915 |
| 23 Mar 2023 | 129.20 | 134.10 | 129.20 | 132.20 | 132.20 | 48,332 |
| 22 Mar 2023 | 134.40 | 135.10 | 133.40 | 134.00 | 134.00 | 182,006 |
| 21 Mar 2023 | 133.50 | 134.20 | 132.40 | 134.20 | 134.20 | 65,008 |
| 20 Mar 2023 | 131.50 | 133.00 | 128.50 | 132.80 | 132.80 | 82,668 |
| 17 Mar 2023 | 131.60 | 133.10 | 130.10 | 131.50 | 131.50 | 184,828 |
| 16 Mar 2023 | 130.80 | 131.60 | 126.60 | 131.60 | 131.60 | 125,116 |
| 15 Mar 2023 | 129.90 | 130.80 | 125.80 | 127.00 | 127.00 | 105,179 |
| 14 Mar 2023 | 131.20 | 131.80 | 128.20 | 130.90 | 130.90 | 135,996 |
| 13 Mar 2023 | 134.00 | 134.00 | 128.10 | 130.00 | 130.00 | 188,847 |
| 10 Mar 2023 | 132.60 | 135.50 | 132.40 | 134.30 | 134.30 | 236,573 |
| 09 Mar 2023 | 125.80 | 136.40 | 125.50 | 136.10 | 136.10 | 794,904 |
| 08 Mar 2023 | 117.80 | 120.80 | 117.50 | 119.10 | 119.10 | 94,257 |
| 07 Mar 2023 | 118.00 | 118.50 | 117.50 | 117.70 | 117.70 | 115,655 |
| 06 Mar 2023 | 122.50 | 122.50 | 118.50 | 118.50 | 118.50 | 129,745 |
| 03 Mar 2023 | 121.10 | 122.50 | 120.70 | 120.70 | 120.70 | 43,957 |
| 02 Mar 2023 | 119.70 | 121.50 | 119.10 | 121.10 | 121.10 | 128,369 |
| 01 Mar 2023 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | 141,126 |
| 28 Feb 2023 | 124.60 | 124.60 | 121.00 | 122.30 | 122.30 | 111,728 |
| 27 Feb 2023 | 123.20 | 124.60 | 122.80 | 124.40 | 124.40 | 88,982 |
| 24 Feb 2023 | 122.40 | 123.60 | 122.30 | 123.20 | 123.20 | 122,091 |
| 23 Feb 2023 | 120.90 | 122.70 | 120.70 | 122.30 | 122.30 | 73,487 |
| 22 Feb 2023 | 121.50 | 121.50 | 119.70 | 120.50 | 120.50 | 63,237 |
| 21 Feb 2023 | 121.00 | 121.50 | 120.20 | 121.10 | 121.10 | 44,010 |
| 20 Feb 2023 | 120.00 | 121.10 | 120.00 | 120.40 | 120.40 | 37,998 |
| 17 Feb 2023 | 119.00 | 119.80 | 118.30 | 119.80 | 119.80 | 165,596 |
| 16 Feb 2023 | 121.00 | 121.10 | 119.00 | 119.20 | 119.20 | 93,804 |
| 15 Feb 2023 | 120.00 | 121.30 | 119.30 | 120.90 | 120.90 | 111,023 |
| 14 Feb 2023 | 121.10 | 121.10 | 119.40 | 119.60 | 119.60 | 84,834 |
| 13 Feb 2023 | 119.00 | 120.90 | 118.60 | 120.70 | 120.70 | 89,779 |
| 10 Feb 2023 | 119.10 | 119.10 | 117.20 | 118.00 | 118.00 | 178,079 |
| 09 Feb 2023 | 120.70 | 120.70 | 117.50 | 119.10 | 119.10 | 125,418 |
| 08 Feb 2023 | 119.40 | 120.30 | 118.70 | 119.10 | 119.10 | 82,354 |
| 07 Feb 2023 | 118.10 | 119.70 | 117.90 | 119.50 | 119.50 | 75,243 |
| 06 Feb 2023 | 118.90 | 119.60 | 117.30 | 119.00 | 119.00 | 91,363 |
| 03 Feb 2023 | 121.90 | 121.90 | 118.30 | 118.90 | 118.90 | 127,719 |
| 02 Feb 2023 | 121.70 | 121.90 | 120.60 | 121.20 | 121.20 | 101,651 |
| 01 Feb 2023 | 118.60 | 121.60 | 118.60 | 121.50 | 121.50 | 97,046 |
| 31 Jan 2023 | 117.80 | 119.20 | 117.10 | 118.60 | 118.60 | 64,985 |
| 30 Jan 2023 | 116.40 | 117.80 | 115.00 | 117.30 | 117.30 | 62,567 |
| 27 Jan 2023 | 117.90 | 117.90 | 115.20 | 115.90 | 115.90 | 88,521 |
| 26 Jan 2023 | 117.00 | 117.30 | 116.10 | 116.40 | 116.40 | 47,108 |
| 25 Jan 2023 | 118.00 | 118.00 | 114.80 | 115.90 | 115.90 | 78,457 |
| 24 Jan 2023 | 115.30 | 118.50 | 115.10 | 118.00 | 118.00 | 129,475 |
| 23 Jan 2023 | 114.30 | 115.30 | 114.10 | 114.80 | 114.80 | 61,747 |
| 20 Jan 2023 | 114.60 | 115.10 | 113.70 | 113.70 | 113.70 | 94,070 |
| 19 Jan 2023 | 113.60 | 114.60 | 112.70 | 113.90 | 113.90 | 99,560 |
| 18 Jan 2023 | 115.60 | 115.60 | 113.50 | 113.50 | 113.50 | 71,118 |
| 17 Jan 2023 | 115.40 | 116.40 | 115.30 | 115.60 | 115.60 | 53,383 |
| 16 Jan 2023 | 114.10 | 116.20 | 114.00 | 115.40 | 115.40 | 102,897 |
| 13 Jan 2023 | 114.00 | 114.20 | 112.70 | 113.20 | 113.20 | 100,848 |
| 12 Jan 2023 | 113.10 | 114.10 | 112.20 | 113.20 | 113.20 | 80,211 |
| 11 Jan 2023 | 114.40 | 114.80 | 112.90 | 113.00 | 113.00 | 76,778 |
| 10 Jan 2023 | 114.70 | 115.30 | 113.20 | 114.40 | 114.40 | 103,565 |
| 09 Jan 2023 | 114.50 | 116.70 | 114.20 | 114.70 | 114.70 | 147,675 |
| 06 Jan 2023 | 118.00 | 119.30 | 110.30 | 113.80 | 113.80 | 409,832 |
| 05 Jan 2023 | 124.20 | 124.20 | 122.10 | 122.60 | 122.60 | 53,763 |
| 04 Jan 2023 | 125.00 | 125.60 | 122.90 | 123.00 | 123.00 | 41,286 |
| 03 Jan 2023 | 125.00 | 125.80 | 124.50 | 125.00 | 125.00 | 44,224 |
| 02 Jan 2023 | 122.10 | 125.10 | 122.10 | 124.20 | 124.20 | 49,437 |
| 30 Dec 2022 | 123.10 | 123.20 | 121.90 | 122.10 | 122.10 | 62,125 |
| 29 Dec 2022 | 122.50 | 123.10 | 121.30 | 122.90 | 122.90 | 42,866 |
| 28 Dec 2022 | 122.60 | 123.30 | 122.40 | 122.50 | 122.50 | 34,376 |
| 27 Dec 2022 | 122.70 | 124.00 | 122.10 | 122.90 | 122.90 | 50,236 |
| 23 Dec 2022 | 123.50 | 124.30 | 122.60 | 122.70 | 122.70 | 95,522 |
| 22 Dec 2022 | 123.00 | 124.40 | 122.70 | 123.40 | 123.40 | 52,280 |
| 21 Dec 2022 | 121.80 | 124.00 | 121.80 | 123.40 | 123.40 | 54,246 |
| 20 Dec 2022 | 121.70 | 122.30 | 121.20 | 121.80 | 121.80 | 27,468 |
| 19 Dec 2022 | 124.80 | 124.80 | 121.30 | 122.70 | 122.70 | 46,772 |
| 16 Dec 2022 | 122.80 | 122.80 | 120.20 | 121.10 | 121.10 | 95,128 |
| 15 Dec 2022 | 122.50 | 122.60 | 121.40 | 122.00 | 122.00 | 49,756 |
| 14 Dec 2022 | 122.10 | 122.80 | 120.00 | 122.50 | 122.50 | 100,264 |
| 13 Dec 2022 | 120.40 | 123.40 | 120.40 | 122.00 | 122.00 | 136,157 |
| 12 Dec 2022 | 124.90 | 124.90 | 121.30 | 121.40 | 121.40 | 87,862 |
| 09 Dec 2022 | 123.10 | 124.40 | 121.80 | 124.10 | 124.10 | 142,598 |
| 08 Dec 2022 | 124.90 | 125.50 | 122.00 | 122.00 | 122.00 | 72,494 |
| 07 Dec 2022 | 127.30 | 127.30 | 125.70 | 126.60 | 126.60 | 93,973 |
| 06 Dec 2022 | 128.20 | 128.50 | 127.20 | 127.20 | 127.20 | 109,525 |
| 05 Dec 2022 | 127.50 | 128.50 | 126.40 | 128.10 | 128.10 | 61,531 |
| 02 Dec 2022 | 126.50 | 127.40 | 125.00 | 126.70 | 126.70 | 124,021 |
| 01 Dec 2022 | 126.90 | 126.90 | 125.40 | 126.20 | 126.20 | 46,410 |
| 30 Nov 2022 | 125.00 | 126.80 | 125.00 | 125.80 | 125.80 | 90,802 |
| 29 Nov 2022 | 125.10 | 125.60 | 124.50 | 125.60 | 125.60 | 60,860 |
| 28 Nov 2022 | 125.00 | 125.70 | 123.40 | 125.00 | 125.00 | 88,854 |
| 25 Nov 2022 | 124.40 | 125.40 | 124.40 | 124.80 | 124.80 | 84,429 |
| 24 Nov 2022 | 126.60 | 126.60 | 124.30 | 124.80 | 124.80 | 88,030 |
| 23 Nov 2022 | 125.80 | 126.70 | 125.00 | 126.60 | 126.60 | 85,810 |
| 22 Nov 2022 | 124.70 | 125.80 | 123.90 | 125.80 | 125.80 | 100,805 |
| 21 Nov 2022 | 122.90 | 124.80 | 122.20 | 124.50 | 124.50 | 68,522 |
| 18 Nov 2022 | 121.40 | 123.40 | 121.20 | 123.20 | 123.20 | 168,709 |
| 17 Nov 2022 | 120.40 | 121.20 | 119.70 | 121.20 | 121.20 | 87,058 |
| 16 Nov 2022 | 118.20 | 120.10 | 118.20 | 119.70 | 119.70 | 73,703 |
| 15 Nov 2022 | 118.30 | 119.80 | 117.20 | 118.60 | 118.60 | 71,312 |
| 14 Nov 2022 | 117.60 | 118.50 | 115.10 | 118.30 | 118.30 | 189,953 |
| 11 Nov 2022 | 118.10 | 119.90 | 117.60 | 117.60 | 117.60 | 170,239 |
| 10 Nov 2022 | 118.00 | 125.40 | 113.80 | 118.30 | 118.30 | 520,172 |
| 09 Nov 2022 | 131.30 | 131.40 | 126.10 | 128.30 | 128.30 | 143,057 |
| 08 Nov 2022 | 130.20 | 131.90 | 130.10 | 130.60 | 130.60 | 224,818 |
| 07 Nov 2022 | 129.90 | 130.40 | 129.20 | 130.20 | 130.20 | 130,194 |
| 04 Nov 2022 | 127.80 | 129.80 | 127.40 | 129.20 | 129.20 | 133,395 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
