UK markets close in 7 hours 40 minutes

Scandinavian Tobacco Group A/S (STG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
96.30+0.70 (+0.73%)
As of 09:48AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202495.5096.3095.5096.3096.3010,068
29 May 202497.1097.2095.4095.6095.60198,668
28 May 202497.1097.1096.7096.8096.80142,760
27 May 202496.8097.6096.3097.0097.00147,696
24 May 202497.2097.2096.6096.6096.60307,564
23 May 202497.9098.3097.2097.2097.20191,298
22 May 202498.6098.7097.6097.9097.90228,661
21 May 2024100.60101.0098.4098.6098.60357,133
17 May 2024101.00101.60100.60100.60100.60278,097
16 May 2024100.60101.80100.60100.80100.80256,957
15 May 2024100.80101.00100.20100.20100.20220,809
14 May 2024100.80102.40100.40100.60100.60234,954
13 May 2024102.00102.80100.60100.80100.80189,770
08 May 2024103.80103.80101.20101.20101.20256,026
07 May 2024102.00103.60101.80101.80101.80214,998
06 May 2024102.60104.40101.40101.40101.40276,867
03 May 2024108.00109.40101.40102.00102.00678,618
02 May 2024114.00114.00112.60112.80112.8080,941
01 May 2024113.80113.80112.20112.80112.8086,804
30 Apr 2024113.80114.20112.60112.80112.80103,430
29 Apr 2024113.40113.80112.80113.40113.40116,975
26 Apr 2024111.40113.60110.40113.00113.00208,635
25 Apr 2024112.60112.80111.40111.40111.40102,695
24 Apr 2024114.00114.20112.20112.60112.60111,632
23 Apr 2024113.00114.00112.60113.40113.40135,731
22 Apr 2024112.40113.40111.80112.80112.80135,496
19 Apr 2024111.20111.80110.60111.80111.80205,207
18 Apr 2024110.40111.40110.20110.60110.60103,860
17 Apr 2024109.80111.60109.60110.80110.80112,277
16 Apr 2024111.20111.60109.60109.60109.60127,591
15 Apr 2024109.80111.20109.00111.20111.20118,299
12 Apr 2024111.20111.20109.80109.80109.80217,541
11 Apr 2024111.00111.80110.40111.00111.00102,791
10 Apr 2024112.00113.00110.40110.80110.80157,154
09 Apr 2024112.40113.20111.40111.80111.80157,948
08 Apr 2024112.40113.60111.00111.60111.60129,434
05 Apr 2024116.00116.00112.40112.40112.40391,528
05 Apr 20248.4 Dividend
04 Apr 2024125.40125.60124.00124.40116.00137,493
03 Apr 2024125.60125.80124.40124.40116.00183,001
02 Apr 2024124.20126.20124.00125.20116.75149,379
27 Mar 2024125.00125.80123.50123.80115.44172,447
26 Mar 2024125.90126.40125.00125.00116.56101,435
25 Mar 2024125.00125.40124.40124.90116.4796,165
22 Mar 2024125.40126.60125.00125.00116.56152,599
21 Mar 2024125.60126.60124.70125.60117.1280,290
20 Mar 2024127.50127.50123.80125.80117.31118,027
19 Mar 2024124.50127.80124.20127.20118.61158,711
18 Mar 2024125.90126.20123.70124.20115.81134,501
15 Mar 2024125.60126.50124.00125.90117.40210,832
14 Mar 2024129.50129.50124.50126.00117.49182,663
13 Mar 2024121.70127.40121.70127.40118.80391,559
12 Mar 2024119.20123.50119.10121.60113.39195,486
11 Mar 2024117.20119.40117.00119.20111.15120,262
08 Mar 2024116.50118.00116.30117.20109.29218,229
07 Mar 2024118.00118.30115.80116.80108.91185,257
06 Mar 2024123.90124.50115.30117.60109.66452,660
05 Mar 2024126.50128.60124.40127.90119.2663,745
04 Mar 2024127.50128.50125.50126.90118.3365,125
01 Mar 2024126.60128.30126.10127.10118.5287,497
29 Feb 2024127.00127.60125.10126.60118.0572,083
28 Feb 2024126.60128.00126.40127.40118.8059,825
27 Feb 2024127.00127.20125.70126.30117.7756,892
26 Feb 2024125.20126.70125.20126.70118.1436,854
23 Feb 2024126.10126.50124.80125.20116.7577,148
22 Feb 2024124.00126.40124.00126.10117.5975,764
21 Feb 2024123.70123.80122.60123.50115.1673,629
20 Feb 2024123.20123.60122.70123.50115.1669,504
19 Feb 2024126.00126.00123.30123.80115.4442,829
16 Feb 2024127.10127.40125.80126.20117.68140,773
15 Feb 2024126.50127.30126.10127.10118.5243,001
14 Feb 2024125.70126.90125.50126.50117.9638,394
13 Feb 2024125.90126.50125.30125.60117.1253,300
12 Feb 2024125.30126.10125.00125.50117.0349,063
09 Feb 2024127.40127.40125.20125.30116.8480,293
08 Feb 2024123.00126.90123.00126.40117.8693,779
07 Feb 2024122.70123.90122.60122.70114.4157,179
06 Feb 2024121.90123.60121.20123.30114.9750,857
05 Feb 2024122.30123.20121.90122.20113.9545,270
02 Feb 2024122.20123.00122.10122.30114.0486,631
01 Feb 2024123.70123.90121.60122.40114.1465,943
31 Jan 2024125.00125.00123.70123.70115.3571,069
30 Jan 2024124.60124.90124.30124.30115.9151,479
29 Jan 2024124.60124.60123.40124.50116.0956,081
26 Jan 2024123.50124.50123.30123.90115.53115,577
25 Jan 2024123.90123.90122.30122.90114.6043,571
24 Jan 2024123.00123.90122.80123.30114.9747,359
23 Jan 2024122.90123.80122.50123.30114.9764,459
22 Jan 2024122.50123.20121.60122.80114.5149,425
19 Jan 2024123.60123.60121.40121.50113.3099,006
18 Jan 2024120.10122.80120.10121.90113.6762,896
17 Jan 2024121.80121.80120.20121.30113.1158,875
16 Jan 2024122.80122.80120.80121.80113.5868,712
15 Jan 2024123.90124.10123.30123.50115.1639,894
12 Jan 2024121.30124.40121.30123.50115.16119,319
11 Jan 2024124.00124.10121.20121.30113.1165,353
10 Jan 2024122.70123.80122.70123.60115.2553,323
09 Jan 2024123.50123.80122.80123.10114.7945,658
08 Jan 2024122.40123.60120.70123.50115.1654,091
05 Jan 2024122.50122.70121.10122.40114.1480,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...