Scandinavian Tobacco Group A/S (STG.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 Nov 2022 | 123.90 | 127.70 | 123.20 | 127.70 | 127.70 | 73,184 |
| 02 Nov 2022 | 125.90 | 125.90 | 124.60 | 124.60 | 124.60 | 219,929 |
| 01 Nov 2022 | 126.30 | 127.00 | 125.00 | 125.80 | 125.80 | 89,623 |
| 31 Oct 2022 | 126.00 | 126.80 | 125.30 | 126.30 | 126.30 | 76,459 |
| 28 Oct 2022 | 125.90 | 126.00 | 123.70 | 125.50 | 125.50 | 115,421 |
| 27 Oct 2022 | 126.50 | 127.20 | 122.60 | 125.00 | 125.00 | 129,441 |
| 26 Oct 2022 | 124.60 | 126.20 | 123.70 | 125.60 | 125.60 | 75,943 |
| 25 Oct 2022 | 122.40 | 124.90 | 122.40 | 124.60 | 124.60 | 95,517 |
| 24 Oct 2022 | 119.00 | 122.30 | 118.50 | 122.20 | 122.20 | 89,074 |
| 21 Oct 2022 | 119.90 | 120.40 | 119.20 | 119.40 | 119.40 | 188,030 |
| 20 Oct 2022 | 119.00 | 121.20 | 119.00 | 120.60 | 120.60 | 65,244 |
| 19 Oct 2022 | 120.30 | 120.30 | 119.00 | 119.00 | 119.00 | 135,551 |
| 18 Oct 2022 | 120.60 | 121.30 | 119.50 | 120.10 | 120.10 | 59,763 |
| 17 Oct 2022 | 116.30 | 121.80 | 116.30 | 119.90 | 119.90 | 203,937 |
| 14 Oct 2022 | 117.90 | 118.30 | 116.90 | 117.80 | 117.80 | 189,271 |
| 13 Oct 2022 | 116.40 | 118.00 | 115.60 | 117.10 | 117.10 | 156,367 |
| 12 Oct 2022 | 114.80 | 116.60 | 114.70 | 116.40 | 116.40 | 104,793 |
| 11 Oct 2022 | 115.40 | 115.40 | 112.00 | 114.80 | 114.80 | 110,900 |
| 10 Oct 2022 | 112.70 | 114.00 | 112.00 | 113.80 | 113.80 | 46,246 |
| 07 Oct 2022 | 113.20 | 113.20 | 112.00 | 112.40 | 112.40 | 279,791 |
| 06 Oct 2022 | 113.70 | 113.70 | 112.60 | 112.60 | 112.60 | 91,492 |
| 05 Oct 2022 | 112.60 | 113.20 | 110.70 | 111.90 | 111.90 | 77,139 |
| 04 Oct 2022 | 111.50 | 113.40 | 111.20 | 112.70 | 112.70 | 111,345 |
| 03 Oct 2022 | 110.00 | 111.80 | 109.40 | 111.50 | 111.50 | 96,098 |
| 30 Sept 2022 | 107.50 | 111.00 | 107.50 | 110.50 | 110.50 | 207,504 |
| 29 Sept 2022 | 110.00 | 110.00 | 107.70 | 109.50 | 109.50 | 209,714 |
| 28 Sept 2022 | 107.90 | 109.30 | 106.60 | 109.20 | 109.20 | 122,702 |
| 27 Sept 2022 | 109.40 | 110.00 | 108.90 | 109.30 | 109.30 | 113,505 |
| 26 Sept 2022 | 109.40 | 109.60 | 107.50 | 108.80 | 108.80 | 199,652 |
| 23 Sept 2022 | 112.30 | 112.60 | 108.90 | 109.60 | 109.60 | 293,087 |
| 22 Sept 2022 | 111.60 | 112.60 | 111.30 | 112.30 | 112.30 | 97,872 |
| 21 Sept 2022 | 113.30 | 114.00 | 111.90 | 113.10 | 113.10 | 121,603 |
| 20 Sept 2022 | 111.10 | 113.00 | 111.10 | 112.50 | 112.50 | 117,268 |
| 19 Sept 2022 | 109.10 | 112.30 | 108.70 | 112.10 | 112.10 | 103,268 |
| 16 Sept 2022 | 107.90 | 110.30 | 107.90 | 110.10 | 110.10 | 324,223 |
| 15 Sept 2022 | 108.00 | 110.40 | 107.80 | 109.30 | 109.30 | 324,519 |
| 14 Sept 2022 | 107.30 | 108.90 | 107.30 | 108.00 | 108.00 | 155,331 |
| 13 Sept 2022 | 110.70 | 111.80 | 108.70 | 108.90 | 108.90 | 141,842 |
| 12 Sept 2022 | 110.20 | 112.00 | 109.80 | 111.80 | 111.80 | 105,759 |
| 09 Sept 2022 | 107.30 | 111.30 | 106.90 | 110.10 | 110.10 | 305,774 |
| *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.
