Scandinavian Tobacco Group A/S (STG.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 04:54PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 147.60 | 148.80 | 147.20 | 147.70 | 147.70 | 106,589 |
| 23 May 2022 | 148.40 | 149.50 | 146.90 | 147.90 | 147.90 | 99,665 |
| 20 May 2022 | 146.10 | 151.20 | 141.60 | 148.50 | 148.50 | 234,211 |
| 19 May 2022 | 152.30 | 155.30 | 152.00 | 152.40 | 152.40 | 110,145 |
| 18 May 2022 | 156.70 | 157.90 | 153.60 | 156.20 | 156.20 | 86,341 |
| 17 May 2022 | 154.80 | 157.90 | 154.80 | 157.00 | 157.00 | 119,247 |
| 16 May 2022 | 151.70 | 155.00 | 151.70 | 154.30 | 154.30 | 140,627 |
| 12 May 2022 | 151.90 | 153.10 | 148.70 | 152.50 | 152.50 | 100,780 |
| 11 May 2022 | 150.30 | 151.90 | 149.30 | 151.10 | 151.10 | 86,199 |
| 10 May 2022 | 148.00 | 153.10 | 147.90 | 150.20 | 150.20 | 170,857 |
| 09 May 2022 | 146.50 | 149.20 | 145.70 | 146.40 | 146.40 | 179,858 |
| 06 May 2022 | 146.90 | 147.70 | 144.80 | 147.40 | 147.40 | 143,775 |
| 05 May 2022 | 146.00 | 147.80 | 143.50 | 146.90 | 146.90 | 88,325 |
| 04 May 2022 | 146.50 | 147.40 | 145.40 | 145.60 | 145.60 | 96,098 |
| 03 May 2022 | 149.30 | 149.70 | 146.20 | 148.20 | 148.20 | 91,986 |
| 02 May 2022 | 147.60 | 151.20 | 146.00 | 149.30 | 149.30 | 155,699 |
| 29 Apr 2022 | 144.90 | 149.30 | 143.80 | 148.30 | 148.30 | 138,361 |
| 28 Apr 2022 | 144.90 | 144.90 | 142.90 | 144.50 | 144.50 | 68,191 |
| 27 Apr 2022 | 141.40 | 143.40 | 139.60 | 142.30 | 142.30 | 63,000 |
| 26 Apr 2022 | 143.50 | 143.50 | 141.10 | 141.40 | 141.40 | 94,909 |
| 25 Apr 2022 | 139.00 | 140.80 | 138.80 | 140.30 | 140.30 | 87,367 |
| 22 Apr 2022 | 144.10 | 144.20 | 142.50 | 142.50 | 142.50 | 63,327 |
| 21 Apr 2022 | 145.50 | 146.00 | 143.40 | 144.20 | 144.20 | 87,605 |
| 20 Apr 2022 | 143.60 | 147.80 | 143.60 | 146.00 | 146.00 | 120,105 |
| 19 Apr 2022 | 141.20 | 147.00 | 140.40 | 144.90 | 144.90 | 205,857 |
| 13 Apr 2022 | 140.00 | 143.10 | 140.00 | 141.60 | 141.60 | 124,951 |
| 12 Apr 2022 | 137.60 | 140.90 | 137.10 | 140.00 | 140.00 | 143,061 |
| 11 Apr 2022 | 142.00 | 142.00 | 138.70 | 139.60 | 139.60 | 80,442 |
| 08 Apr 2022 | 137.30 | 140.40 | 137.30 | 140.10 | 140.10 | 95,115 |
| 07 Apr 2022 | 137.70 | 139.50 | 137.30 | 137.30 | 137.30 | 76,680 |
| 06 Apr 2022 | 136.00 | 137.60 | 135.70 | 137.50 | 137.50 | 156,428 |
| 05 Apr 2022 | 135.40 | 137.00 | 134.20 | 135.80 | 135.80 | 128,609 |
| 04 Apr 2022 | 136.50 | 138.30 | 135.40 | 135.40 | 135.40 | 86,570 |
| 01 Apr 2022 | 135.80 | 137.80 | 135.80 | 136.50 | 136.50 | 122,613 |
| 31 Mar 2022 | 146.90 | 146.90 | 143.00 | 143.80 | 143.80 | 181,885 |
| 30 Mar 2022 | 144.80 | 146.50 | 144.50 | 145.40 | 145.40 | 94,073 |
| 29 Mar 2022 | 145.50 | 146.60 | 144.30 | 144.70 | 144.70 | 120,853 |
| 28 Mar 2022 | 144.80 | 146.50 | 144.40 | 145.30 | 145.30 | 113,099 |
| 25 Mar 2022 | 143.10 | 146.00 | 142.30 | 144.80 | 144.80 | 109,583 |
| 24 Mar 2022 | 142.80 | 143.70 | 142.40 | 143.10 | 143.10 | 79,176 |
| 23 Mar 2022 | 143.00 | 144.70 | 141.80 | 142.80 | 142.80 | 81,441 |
| 22 Mar 2022 | 141.80 | 144.50 | 140.60 | 143.90 | 143.90 | 165,674 |
| 21 Mar 2022 | 143.30 | 143.30 | 140.60 | 141.00 | 141.00 | 98,469 |
| 18 Mar 2022 | 138.70 | 142.40 | 138.70 | 141.30 | 141.30 | 134,232 |
| 17 Mar 2022 | 139.90 | 141.50 | 138.40 | 141.30 | 141.30 | 119,734 |
| 16 Mar 2022 | 143.00 | 144.00 | 139.80 | 139.90 | 139.90 | 196,072 |
| 15 Mar 2022 | 138.30 | 143.20 | 137.70 | 141.20 | 141.20 | 226,023 |
| 14 Mar 2022 | 138.20 | 139.10 | 136.30 | 137.80 | 137.80 | 183,943 |
| 11 Mar 2022 | 129.60 | 137.00 | 128.30 | 135.90 | 135.90 | 229,185 |
| 10 Mar 2022 | 133.30 | 134.10 | 127.70 | 129.60 | 129.60 | 296,765 |
| 09 Mar 2022 | 141.10 | 143.80 | 124.20 | 132.00 | 132.00 | 538,046 |
| 08 Mar 2022 | 134.10 | 139.60 | 134.10 | 139.40 | 139.40 | 102,325 |
| 07 Mar 2022 | 144.40 | 144.40 | 134.30 | 140.00 | 140.00 | 195,188 |
| 04 Mar 2022 | 146.70 | 146.70 | 140.20 | 141.20 | 141.20 | 126,155 |
| 03 Mar 2022 | 149.40 | 151.10 | 146.10 | 146.70 | 146.70 | 86,699 |
| 02 Mar 2022 | 148.10 | 149.90 | 146.80 | 149.50 | 149.50 | 114,447 |
| 01 Mar 2022 | 147.10 | 149.30 | 146.90 | 148.10 | 148.10 | 142,547 |
| 28 Feb 2022 | 151.90 | 151.90 | 148.30 | 150.00 | 150.00 | 140,216 |
| 25 Feb 2022 | 146.00 | 151.30 | 145.60 | 150.80 | 150.80 | 125,752 |
| 24 Feb 2022 | 145.30 | 147.20 | 142.30 | 145.60 | 145.60 | 227,048 |
| 23 Feb 2022 | 145.50 | 148.80 | 145.50 | 148.00 | 148.00 | 89,168 |
| 22 Feb 2022 | 147.20 | 147.70 | 143.10 | 146.70 | 146.70 | 97,581 |
| 21 Feb 2022 | 148.50 | 149.40 | 145.60 | 146.70 | 146.70 | 65,748 |
| 18 Feb 2022 | 151.60 | 152.40 | 149.50 | 149.70 | 149.70 | 88,644 |
| 17 Feb 2022 | 153.30 | 153.30 | 149.30 | 151.30 | 151.30 | 93,921 |
| 16 Feb 2022 | 151.50 | 154.20 | 150.00 | 152.80 | 152.80 | 101,476 |
| 15 Feb 2022 | 147.00 | 151.70 | 146.90 | 151.00 | 151.00 | 96,860 |
| 14 Feb 2022 | 148.80 | 149.30 | 144.60 | 147.00 | 147.00 | 119,553 |
| 11 Feb 2022 | 147.50 | 150.90 | 146.10 | 150.90 | 150.90 | 164,150 |
| 10 Feb 2022 | 143.50 | 148.90 | 143.30 | 148.00 | 148.00 | 258,977 |
| 09 Feb 2022 | 142.70 | 143.30 | 141.90 | 143.30 | 143.30 | 81,050 |
| 08 Feb 2022 | 142.20 | 143.40 | 141.10 | 142.80 | 142.80 | 86,375 |
| 07 Feb 2022 | 139.70 | 142.50 | 139.70 | 142.20 | 142.20 | 78,659 |
| 04 Feb 2022 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 97,805 |
| 03 Feb 2022 | 143.50 | 143.50 | 141.90 | 142.80 | 142.80 | 50,677 |
| 02 Feb 2022 | 143.40 | 143.40 | 141.60 | 143.40 | 143.40 | 127,183 |
| 01 Feb 2022 | 143.60 | 143.90 | 142.20 | 142.90 | 142.90 | 86,276 |
| 31 Jan 2022 | 141.00 | 143.30 | 141.00 | 142.40 | 142.40 | 94,179 |
| 28 Jan 2022 | 141.00 | 142.20 | 139.20 | 140.50 | 140.50 | 68,294 |
| 27 Jan 2022 | 137.50 | 141.70 | 137.10 | 140.80 | 140.80 | 112,135 |
| 26 Jan 2022 | 139.50 | 139.70 | 137.40 | 138.00 | 138.00 | 77,858 |
| 25 Jan 2022 | 138.40 | 138.90 | 136.40 | 137.80 | 137.80 | 108,425 |
| 24 Jan 2022 | 139.60 | 142.20 | 136.50 | 138.60 | 138.60 | 207,100 |
| 21 Jan 2022 | 137.30 | 138.70 | 136.50 | 137.80 | 137.80 | 139,410 |
| 20 Jan 2022 | 140.20 | 141.30 | 136.20 | 137.20 | 137.20 | 152,820 |
| 19 Jan 2022 | 135.30 | 140.60 | 135.30 | 140.10 | 140.10 | 89,065 |
| 18 Jan 2022 | 141.70 | 142.10 | 134.50 | 138.20 | 138.20 | 233,164 |
| 17 Jan 2022 | 142.50 | 144.70 | 141.20 | 143.60 | 143.60 | 75,770 |
| 14 Jan 2022 | 142.50 | 143.80 | 141.70 | 142.20 | 142.20 | 79,904 |
| 13 Jan 2022 | 141.30 | 143.40 | 140.90 | 143.20 | 143.20 | 83,670 |
| 12 Jan 2022 | 141.20 | 142.30 | 140.00 | 141.30 | 141.30 | 126,574 |
| 11 Jan 2022 | 137.30 | 140.70 | 137.30 | 140.30 | 140.30 | 71,818 |
| 10 Jan 2022 | 136.20 | 138.20 | 136.20 | 137.90 | 137.90 | 62,167 |
| 07 Jan 2022 | 135.10 | 137.80 | 135.10 | 137.10 | 137.10 | 63,045 |
| 06 Jan 2022 | 136.50 | 137.50 | 135.60 | 137.00 | 137.00 | 69,405 |
| 05 Jan 2022 | 137.80 | 140.70 | 137.10 | 138.40 | 138.40 | 119,811 |
| 04 Jan 2022 | 137.40 | 138.30 | 136.70 | 137.30 | 137.30 | 70,360 |
| 03 Jan 2022 | 138.00 | 138.70 | 136.10 | 137.40 | 137.40 | 66,132 |
| 30 Dec 2021 | 137.40 | 138.00 | 135.90 | 137.30 | 137.30 | 95,313 |
| 29 Dec 2021 | 136.80 | 137.30 | 135.50 | 136.90 | 136.90 | 94,678 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
