UK Markets open in 11 mins

Scandinavian Tobacco Group A/S (STG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
142.40+1.30 (+0.92%)
At close: 4:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021------
20 Oct 2021------
19 Oct 2021137.90141.40137.70141.10141.10115,827
18 Oct 2021137.60138.80136.80137.90137.9096,235
15 Oct 2021136.00137.40134.00137.20137.2094,033
14 Oct 2021134.30135.80134.30135.60135.60105,880
13 Oct 2021132.30134.30131.50134.30134.3050,676
12 Oct 2021129.30132.30128.30132.30132.3092,351
11 Oct 2021131.20131.20129.30129.80129.8080,876
08 Oct 2021129.90131.60129.70131.00131.0095,339
07 Oct 2021125.80129.80125.60129.80129.80103,936
06 Oct 2021125.60126.30123.60125.20125.20101,192
05 Oct 2021128.00128.00124.80125.60125.6084,682
04 Oct 2021126.00126.80125.20125.80125.8079,039
01 Oct 2021126.90127.10122.60126.00126.00189,551
30 Sept 2021127.80129.60126.90126.90126.90124,980
29 Sept 2021127.30128.20126.80127.80127.8082,154
28 Sept 2021129.60129.60126.70127.30127.30100,358
27 Sept 2021131.90131.90129.40129.60129.60103,219
24 Sept 2021132.30133.00131.50132.30132.30100,806
23 Sept 2021131.80132.70130.60132.40132.4074,400
22 Sept 2021132.00133.20130.80131.30131.30131,060
21 Sept 2021130.50131.70130.00131.50131.50115,505
20 Sept 2021131.00131.20128.80130.50130.50171,464
17 Sept 2021129.40131.80129.40131.40131.40182,359
16 Sept 2021128.80129.70127.70129.60129.6091,957
15 Sept 2021126.10129.20125.90128.80128.80104,068
14 Sept 2021127.10128.20125.90126.10126.1090,614
13 Sept 2021128.20128.60127.10127.10127.1091,872
10 Sept 2021129.40129.40128.10128.30128.3072,880
09 Sept 2021130.60130.60128.90129.40129.4076,366
08 Sept 2021133.40133.40130.40130.50130.5082,461
07 Sept 2021132.90133.10131.40132.20132.2051,989
06 Sept 2021130.70133.30130.30132.90132.9064,310
03 Sept 2021131.00132.10129.90130.70130.7088,708
02 Sept 2021128.60130.80127.80130.00130.0092,204
01 Sept 2021127.90129.00127.50128.30128.30134,704
31 Aug 2021129.50130.00127.40127.80127.80217,477
30 Aug 2021129.00129.40127.60128.80128.80121,849
27 Aug 2021129.90130.30127.70129.40129.40163,412
26 Aug 2021132.20132.20129.30130.10130.10166,888
25 Aug 2021135.00135.00132.00132.10132.10191,180
24 Aug 2021134.50135.10132.50134.00134.00201,406
23 Aug 2021141.00142.00131.20134.50134.50459,657
20 Aug 2021132.80142.80132.80140.10140.10617,726
19 Aug 2021131.90131.90128.20129.90129.90118,059
18 Aug 2021129.50132.30129.40132.20132.20146,305
17 Aug 2021127.70129.50126.50129.10129.10123,000
16 Aug 2021129.60129.60127.10127.70127.7085,847
13 Aug 2021128.60129.80128.30129.70129.7077,207
12 Aug 2021130.80131.70128.10128.50128.5090,342
11 Aug 2021128.50130.80128.10130.80130.80164,345
10 Aug 2021127.00129.90127.00128.50128.50123,507
09 Aug 2021126.60128.90126.30127.40127.4091,627
06 Aug 2021127.50127.50125.80126.50126.50107,264
05 Aug 2021128.00128.30127.10127.50127.5076,464
04 Aug 2021128.60129.80128.30128.30128.3062,478
03 Aug 2021127.50130.00127.50128.70128.7089,075
02 Aug 2021129.00129.20127.30128.40128.4087,560
30 Jul 2021128.10128.90126.90128.50128.50154,134
29 Jul 2021126.90127.40126.00127.00127.0096,454
28 Jul 2021126.70128.60126.50127.40127.4069,554
27 Jul 2021129.40129.40127.10127.30127.3058,207
26 Jul 2021131.40132.00129.10129.40129.4068,484
23 Jul 2021126.60131.50126.40131.20131.20114,227
22 Jul 2021126.00127.80124.00126.60126.6088,081
21 Jul 2021125.70128.30125.50127.20127.2077,509
20 Jul 2021124.10126.10124.00125.80125.80105,247
19 Jul 2021125.00126.00124.50124.50124.5096,276
16 Jul 2021126.60127.00126.00126.00126.0070,749
15 Jul 2021125.90127.90124.90126.70126.7075,286
14 Jul 2021125.50126.00124.80125.40125.4072,200
13 Jul 2021125.90126.60124.60125.40125.4099,409
12 Jul 2021126.10126.30124.80125.60125.6083,466
09 Jul 2021126.70126.70124.80126.10126.1066,345
08 Jul 2021127.60127.80125.90126.00126.0076,995
07 Jul 2021126.60128.60126.20128.50128.5070,111
06 Jul 2021129.00129.00126.50126.50126.5074,716
05 Jul 2021130.60130.70129.00129.00129.0061,336
02 Jul 2021130.40131.00129.20130.00130.0090,281
01 Jul 2021128.10130.40127.90130.30130.30109,740
30 Jun 2021124.90128.10124.80128.00128.00114,000
29 Jun 2021123.40125.00122.70124.90124.90126,144
28 Jun 2021124.00124.00121.30122.70122.70109,228
25 Jun 2021123.80124.00122.50123.00123.0084,467
24 Jun 2021123.70124.20122.90123.50123.50113,056
23 Jun 2021126.10126.10123.70124.10124.1064,132
22 Jun 2021125.50126.30124.00125.10125.1074,788
21 Jun 2021125.00125.40122.20125.30125.30173,701
18 Jun 2021126.60127.50123.90124.10124.10200,190
17 Jun 2021127.10127.30125.90126.00126.0092,555
16 Jun 2021128.50128.80127.30127.30127.30122,118
15 Jun 2021128.80129.40127.90128.10128.1095,007
14 Jun 2021129.00129.50128.50128.80128.8075,661
11 Jun 2021130.80130.90128.50128.80128.8074,152
10 Jun 2021130.80131.00129.70130.80130.80120,142
09 Jun 2021130.30130.60129.00130.30130.30105,328
08 Jun 2021130.30130.60129.40130.30130.3018,950
07 Jun 2021131.50131.80130.40130.40130.4054,812
04 Jun 2021131.00131.70130.20130.40130.4070,704
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...