UK Markets close in 4 hrs 18 mins

Scandinavian Tobacco Group A/S (STG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
147.90-4.50 (-2.95%)
As of 04:54PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
24 May 2022147.60148.80147.20147.70147.70106,589
23 May 2022148.40149.50146.90147.90147.9099,665
20 May 2022146.10151.20141.60148.50148.50234,211
19 May 2022152.30155.30152.00152.40152.40110,145
18 May 2022156.70157.90153.60156.20156.2086,341
17 May 2022154.80157.90154.80157.00157.00119,247
16 May 2022151.70155.00151.70154.30154.30140,627
12 May 2022151.90153.10148.70152.50152.50100,780
11 May 2022150.30151.90149.30151.10151.1086,199
10 May 2022148.00153.10147.90150.20150.20170,857
09 May 2022146.50149.20145.70146.40146.40179,858
06 May 2022146.90147.70144.80147.40147.40143,775
05 May 2022146.00147.80143.50146.90146.9088,325
04 May 2022146.50147.40145.40145.60145.6096,098
03 May 2022149.30149.70146.20148.20148.2091,986
02 May 2022147.60151.20146.00149.30149.30155,699
29 Apr 2022144.90149.30143.80148.30148.30138,361
28 Apr 2022144.90144.90142.90144.50144.5068,191
27 Apr 2022141.40143.40139.60142.30142.3063,000
26 Apr 2022143.50143.50141.10141.40141.4094,909
25 Apr 2022139.00140.80138.80140.30140.3087,367
22 Apr 2022144.10144.20142.50142.50142.5063,327
21 Apr 2022145.50146.00143.40144.20144.2087,605
20 Apr 2022143.60147.80143.60146.00146.00120,105
19 Apr 2022141.20147.00140.40144.90144.90205,857
13 Apr 2022140.00143.10140.00141.60141.60124,951
12 Apr 2022137.60140.90137.10140.00140.00143,061
11 Apr 2022142.00142.00138.70139.60139.6080,442
08 Apr 2022137.30140.40137.30140.10140.1095,115
07 Apr 2022137.70139.50137.30137.30137.3076,680
06 Apr 2022136.00137.60135.70137.50137.50156,428
05 Apr 2022135.40137.00134.20135.80135.80128,609
04 Apr 2022136.50138.30135.40135.40135.4086,570
01 Apr 2022135.80137.80135.80136.50136.50122,613
31 Mar 2022146.90146.90143.00143.80143.80181,885
30 Mar 2022144.80146.50144.50145.40145.4094,073
29 Mar 2022145.50146.60144.30144.70144.70120,853
28 Mar 2022144.80146.50144.40145.30145.30113,099
25 Mar 2022143.10146.00142.30144.80144.80109,583
24 Mar 2022142.80143.70142.40143.10143.1079,176
23 Mar 2022143.00144.70141.80142.80142.8081,441
22 Mar 2022141.80144.50140.60143.90143.90165,674
21 Mar 2022143.30143.30140.60141.00141.0098,469
18 Mar 2022138.70142.40138.70141.30141.30134,232
17 Mar 2022139.90141.50138.40141.30141.30119,734
16 Mar 2022143.00144.00139.80139.90139.90196,072
15 Mar 2022138.30143.20137.70141.20141.20226,023
14 Mar 2022138.20139.10136.30137.80137.80183,943
11 Mar 2022129.60137.00128.30135.90135.90229,185
10 Mar 2022133.30134.10127.70129.60129.60296,765
09 Mar 2022141.10143.80124.20132.00132.00538,046
08 Mar 2022134.10139.60134.10139.40139.40102,325
07 Mar 2022144.40144.40134.30140.00140.00195,188
04 Mar 2022146.70146.70140.20141.20141.20126,155
03 Mar 2022149.40151.10146.10146.70146.7086,699
02 Mar 2022148.10149.90146.80149.50149.50114,447
01 Mar 2022147.10149.30146.90148.10148.10142,547
28 Feb 2022151.90151.90148.30150.00150.00140,216
25 Feb 2022146.00151.30145.60150.80150.80125,752
24 Feb 2022145.30147.20142.30145.60145.60227,048
23 Feb 2022145.50148.80145.50148.00148.0089,168
22 Feb 2022147.20147.70143.10146.70146.7097,581
21 Feb 2022148.50149.40145.60146.70146.7065,748
18 Feb 2022151.60152.40149.50149.70149.7088,644
17 Feb 2022153.30153.30149.30151.30151.3093,921
16 Feb 2022151.50154.20150.00152.80152.80101,476
15 Feb 2022147.00151.70146.90151.00151.0096,860
14 Feb 2022148.80149.30144.60147.00147.00119,553
11 Feb 2022147.50150.90146.10150.90150.90164,150
10 Feb 2022143.50148.90143.30148.00148.00258,977
09 Feb 2022142.70143.30141.90143.30143.3081,050
08 Feb 2022142.20143.40141.10142.80142.8086,375
07 Feb 2022139.70142.50139.70142.20142.2078,659
04 Feb 2022143.00143.00140.00141.00141.0097,805
03 Feb 2022143.50143.50141.90142.80142.8050,677
02 Feb 2022143.40143.40141.60143.40143.40127,183
01 Feb 2022143.60143.90142.20142.90142.9086,276
31 Jan 2022141.00143.30141.00142.40142.4094,179
28 Jan 2022141.00142.20139.20140.50140.5068,294
27 Jan 2022137.50141.70137.10140.80140.80112,135
26 Jan 2022139.50139.70137.40138.00138.0077,858
25 Jan 2022138.40138.90136.40137.80137.80108,425
24 Jan 2022139.60142.20136.50138.60138.60207,100
21 Jan 2022137.30138.70136.50137.80137.80139,410
20 Jan 2022140.20141.30136.20137.20137.20152,820
19 Jan 2022135.30140.60135.30140.10140.1089,065
18 Jan 2022141.70142.10134.50138.20138.20233,164
17 Jan 2022142.50144.70141.20143.60143.6075,770
14 Jan 2022142.50143.80141.70142.20142.2079,904
13 Jan 2022141.30143.40140.90143.20143.2083,670
12 Jan 2022141.20142.30140.00141.30141.30126,574
11 Jan 2022137.30140.70137.30140.30140.3071,818
10 Jan 2022136.20138.20136.20137.90137.9062,167
07 Jan 2022135.10137.80135.10137.10137.1063,045
06 Jan 2022136.50137.50135.60137.00137.0069,405
05 Jan 2022137.80140.70137.10138.40138.40119,811
04 Jan 2022137.40138.30136.70137.30137.3070,360
03 Jan 2022138.00138.70136.10137.40137.4066,132
30 Dec 2021137.40138.00135.90137.30137.3095,313
29 Dec 2021136.80137.30135.50136.90136.9094,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...