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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 101.80 | 102.40 | 101.60 | 102.00 | 102.00 | 134,669 |
| 25 Jul 2024 | 101.80 | 102.20 | 101.20 | 101.80 | 101.80 | 145,397 |
| 24 Jul 2024 | 101.00 | 102.00 | 100.60 | 101.80 | 101.80 | 56,325 |
| 23 Jul 2024 | 102.00 | 102.20 | 101.20 | 101.80 | 101.80 | 58,988 |
| 22 Jul 2024 | 102.00 | 102.40 | 101.00 | 102.00 | 102.00 | 116,596 |
| 19 Jul 2024 | 101.80 | 102.20 | 101.00 | 101.40 | 101.40 | 117,126 |
| 18 Jul 2024 | 101.00 | 102.20 | 99.60 | 102.20 | 102.20 | 129,913 |
| 17 Jul 2024 | 99.90 | 101.20 | 99.10 | 101.20 | 101.20 | 88,871 |
| 16 Jul 2024 | 99.90 | 100.40 | 98.00 | 99.80 | 99.80 | 152,327 |
| 15 Jul 2024 | 101.00 | 101.00 | 99.10 | 99.80 | 99.80 | 72,662 |
| 12 Jul 2024 | 100.60 | 101.40 | 100.60 | 101.00 | 101.00 | 138,964 |
| 11 Jul 2024 | 100.20 | 100.80 | 99.80 | 100.40 | 100.40 | 54,270 |
| 10 Jul 2024 | 99.20 | 100.20 | 99.20 | 100.20 | 100.20 | 74,270 |
| 09 Jul 2024 | 99.70 | 100.20 | 98.70 | 99.10 | 99.10 | 130,284 |
| 08 Jul 2024 | 100.00 | 100.80 | 99.30 | 99.80 | 99.80 | 80,899 |
| 05 Jul 2024 | 98.90 | 101.00 | 98.90 | 99.90 | 99.90 | 176,011 |
| 04 Jul 2024 | 100.20 | 100.60 | 99.30 | 99.60 | 99.60 | 116,782 |
| 03 Jul 2024 | 98.40 | 100.40 | 98.20 | 100.00 | 100.00 | 86,256 |
| 02 Jul 2024 | 98.70 | 99.20 | 97.50 | 98.30 | 98.30 | 121,031 |
| 01 Jul 2024 | 99.30 | 99.80 | 98.30 | 98.40 | 98.40 | 167,970 |
| 28 Jun 2024 | 99.60 | 99.80 | 98.10 | 98.30 | 98.30 | 300,567 |
| 27 Jun 2024 | 96.40 | 100.20 | 95.00 | 99.70 | 99.70 | 231,160 |
| 26 Jun 2024 | 96.50 | 96.50 | 94.90 | 95.00 | 95.00 | 158,856 |
| 25 Jun 2024 | 96.80 | 97.10 | 96.30 | 96.40 | 96.40 | 97,092 |
| 24 Jun 2024 | 97.10 | 97.40 | 96.80 | 96.90 | 96.90 | 124,241 |
| 21 Jun 2024 | 96.90 | 97.30 | 96.60 | 97.20 | 97.20 | 306,295 |
| 20 Jun 2024 | 96.50 | 97.00 | 96.10 | 97.00 | 97.00 | 152,650 |
| 19 Jun 2024 | 97.40 | 97.40 | 96.20 | 96.40 | 96.40 | 108,297 |
| 18 Jun 2024 | 95.50 | 97.20 | 95.50 | 97.00 | 97.00 | 151,680 |
| 17 Jun 2024 | 95.40 | 96.40 | 95.30 | 95.80 | 95.80 | 976,091 |
| 14 Jun 2024 | 96.10 | 96.30 | 95.40 | 95.40 | 95.40 | 209,142 |
| 13 Jun 2024 | 96.00 | 96.40 | 95.60 | 95.60 | 95.60 | 123,958 |
| 12 Jun 2024 | 95.30 | 96.80 | 95.30 | 96.00 | 96.00 | 105,435 |
| 11 Jun 2024 | 96.20 | 96.80 | 94.50 | 95.20 | 95.20 | 141,787 |
| 10 Jun 2024 | 96.10 | 97.00 | 95.60 | 96.10 | 96.10 | 143,877 |
| 07 Jun 2024 | 97.70 | 97.70 | 96.10 | 96.80 | 96.80 | 221,632 |
| 06 Jun 2024 | 96.50 | 97.40 | 96.50 | 97.10 | 97.10 | 246,662 |
| 04 Jun 2024 | 97.30 | 97.40 | 95.70 | 96.40 | 96.40 | 162,654 |
| 03 Jun 2024 | 97.20 | 98.20 | 96.80 | 97.10 | 97.10 | 146,863 |
| 31 May 2024 | 96.80 | 97.20 | 96.20 | 97.10 | 97.10 | 342,310 |
| 30 May 2024 | 95.50 | 96.50 | 95.50 | 96.40 | 96.40 | 89,523 |
| 29 May 2024 | 97.10 | 97.20 | 95.40 | 95.60 | 95.60 | 198,668 |
| 28 May 2024 | 97.10 | 97.10 | 96.70 | 96.80 | 96.80 | 142,760 |
| 27 May 2024 | 96.80 | 97.60 | 96.30 | 97.00 | 97.00 | 147,696 |
| 24 May 2024 | 97.20 | 97.20 | 96.60 | 96.60 | 96.60 | 307,564 |
| 23 May 2024 | 97.90 | 98.30 | 97.20 | 97.20 | 97.20 | 191,298 |
| 22 May 2024 | 98.60 | 98.70 | 97.60 | 97.90 | 97.90 | 228,661 |
| 21 May 2024 | 100.60 | 101.00 | 98.40 | 98.60 | 98.60 | 357,133 |
| 17 May 2024 | 101.00 | 101.60 | 100.60 | 100.60 | 100.60 | 278,097 |
| 16 May 2024 | 100.60 | 101.80 | 100.60 | 100.80 | 100.80 | 256,957 |
| 15 May 2024 | 100.80 | 101.00 | 100.20 | 100.20 | 100.20 | 220,809 |
| 14 May 2024 | 100.80 | 102.40 | 100.40 | 100.60 | 100.60 | 234,954 |
| 13 May 2024 | 102.00 | 102.80 | 100.60 | 100.80 | 100.80 | 189,770 |
| 08 May 2024 | 103.80 | 103.80 | 101.20 | 101.20 | 101.20 | 256,026 |
| 07 May 2024 | 102.00 | 103.60 | 101.80 | 101.80 | 101.80 | 214,998 |
| 06 May 2024 | 102.60 | 104.40 | 101.40 | 101.40 | 101.40 | 276,867 |
| 03 May 2024 | 108.00 | 109.40 | 101.40 | 102.00 | 102.00 | 678,618 |
| 02 May 2024 | 114.00 | 114.00 | 112.60 | 112.80 | 112.80 | 80,941 |
| 01 May 2024 | 113.80 | 113.80 | 112.20 | 112.80 | 112.80 | 86,804 |
| 30 Apr 2024 | 113.80 | 114.20 | 112.60 | 112.80 | 112.80 | 103,430 |
| 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 |
| *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.