UK Markets closed

Scandinavian Tobacco Group A/S (STG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
115.90-0.50 (-0.43%)
At close: 04:59PM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023117.90117.90115.20115.90115.9088,521
26 Jan 2023117.00117.30116.10116.40116.4047,108
25 Jan 2023118.00118.00114.80115.90115.9078,457
24 Jan 2023115.30118.50115.10118.00118.00129,475
23 Jan 2023114.30115.30114.10114.80114.8061,747
20 Jan 2023114.60115.10113.70113.70113.7094,070
19 Jan 2023113.60114.60112.70113.90113.9099,560
18 Jan 2023115.60115.60113.50113.50113.5071,118
17 Jan 2023115.40116.40115.30115.60115.6053,383
16 Jan 2023114.10116.20114.00115.40115.40102,897
13 Jan 2023114.00114.20112.70113.20113.20100,848
12 Jan 2023113.10114.10112.20113.20113.2080,211
11 Jan 2023114.40114.80112.90113.00113.0076,778
10 Jan 2023114.70115.30113.20114.40114.40103,565
09 Jan 2023114.50116.70114.20114.70114.70147,675
06 Jan 2023118.00119.30110.30113.80113.80409,832
05 Jan 2023124.20124.20122.10122.60122.6053,763
04 Jan 2023125.00125.60122.90123.00123.0041,286
03 Jan 2023125.00125.80124.50125.00125.0044,224
02 Jan 2023122.10125.10122.10124.20124.2049,437
30 Dec 2022123.10123.20121.90122.10122.1062,125
29 Dec 2022122.50123.10121.30122.90122.9042,866
28 Dec 2022122.60123.30122.40122.50122.5034,376
27 Dec 2022122.70124.00122.10122.90122.9050,236
23 Dec 2022123.50124.30122.60122.70122.7095,522
22 Dec 2022123.00124.40122.70123.40123.4052,280
21 Dec 2022121.80124.00121.80123.40123.4054,246
20 Dec 2022121.70122.30121.20121.80121.8027,468
19 Dec 2022124.80124.80121.30122.70122.7046,772
16 Dec 2022122.80122.80120.20121.10121.1095,128
15 Dec 2022122.50122.60121.40122.00122.0049,756
14 Dec 2022122.10122.80120.00122.50122.50100,264
13 Dec 2022120.40123.40120.40122.00122.00136,157
12 Dec 2022124.90124.90121.30121.40121.4087,862
09 Dec 2022123.10124.40121.80124.10124.10142,598
08 Dec 2022124.90125.50122.00122.00122.0072,494
07 Dec 2022127.30127.30125.70126.60126.6093,973
06 Dec 2022128.20128.50127.20127.20127.20109,525
05 Dec 2022127.50128.50126.40128.10128.1061,531
02 Dec 2022126.50127.40125.00126.70126.70124,021
01 Dec 2022126.90126.90125.40126.20126.2046,410
30 Nov 2022125.00126.80125.00125.80125.8090,802
29 Nov 2022125.10125.60124.50125.60125.6060,860
28 Nov 2022125.00125.70123.40125.00125.0088,854
25 Nov 2022124.40125.40124.40124.80124.8084,429
24 Nov 2022126.60126.60124.30124.80124.8088,030
23 Nov 2022125.80126.70125.00126.60126.6085,810
22 Nov 2022124.70125.80123.90125.80125.80100,805
21 Nov 2022122.90124.80122.20124.50124.5068,522
18 Nov 2022121.40123.40121.20123.20123.20168,709
17 Nov 2022120.40121.20119.70121.20121.2087,058
16 Nov 2022118.20120.10118.20119.70119.7073,703
15 Nov 2022118.30119.80117.20118.60118.6071,312
14 Nov 2022117.60118.50115.10118.30118.30189,953
11 Nov 2022118.10119.90117.60117.60117.60170,239
10 Nov 2022118.00125.40113.80118.30118.30520,172
09 Nov 2022131.30131.40126.10128.30128.30143,057
08 Nov 2022130.20131.90130.10130.60130.60224,818
07 Nov 2022129.90130.40129.20130.20130.20130,194
04 Nov 2022127.80129.80127.40129.20129.20133,395
03 Nov 2022123.90127.70123.20127.70127.7073,184
02 Nov 2022125.90125.90124.60124.60124.60219,929
01 Nov 2022126.30127.00125.00125.80125.8089,623
31 Oct 2022126.00126.80125.30126.30126.3076,459
28 Oct 2022125.90126.00123.70125.50125.50115,421
27 Oct 2022126.50127.20122.60125.00125.00129,441
26 Oct 2022124.60126.20123.70125.60125.6075,943
25 Oct 2022122.40124.90122.40124.60124.6095,517
24 Oct 2022119.00122.30118.50122.20122.2089,074
21 Oct 2022119.90120.40119.20119.40119.40188,030
20 Oct 2022119.00121.20119.00120.60120.6065,244
19 Oct 2022120.30120.30119.00119.00119.00135,551
18 Oct 2022120.60121.30119.50120.10120.1059,763
17 Oct 2022116.30121.80116.30119.90119.90203,937
14 Oct 2022117.90118.30116.90117.80117.80189,271
13 Oct 2022116.40118.00115.60117.10117.10156,367
12 Oct 2022114.80116.60114.70116.40116.40104,793
11 Oct 2022115.40115.40112.00114.80114.80110,900
10 Oct 2022112.70114.00112.00113.80113.8046,246
07 Oct 2022113.20113.20112.00112.40112.40279,791
06 Oct 2022113.70113.70112.60112.60112.6091,492
05 Oct 2022112.60113.20110.70111.90111.9077,139
04 Oct 2022111.50113.40111.20112.70112.70111,345
03 Oct 2022110.00111.80109.40111.50111.5096,098
30 Sept 2022107.50111.00107.50110.50110.50207,504
29 Sept 2022110.00110.00107.70109.50109.50209,714
28 Sept 2022107.90109.30106.60109.20109.20122,702
27 Sept 2022109.40110.00108.90109.30109.30113,505
26 Sept 2022109.40109.60107.50108.80108.80199,652
23 Sept 2022112.30112.60108.90109.60109.60293,087
22 Sept 2022111.60112.60111.30112.30112.3097,872
21 Sept 2022113.30114.00111.90113.10113.10121,603
20 Sept 2022111.10113.00111.10112.50112.50117,268
19 Sept 2022109.10112.30108.70112.10112.10103,268
16 Sept 2022107.90110.30107.90110.10110.10324,223
15 Sept 2022108.00110.40107.80109.30109.30324,519
14 Sept 2022107.30108.90107.30108.00108.00155,331
13 Sept 2022110.70111.80108.70108.90108.90141,842
12 Sept 2022110.20112.00109.80111.80111.80105,759
09 Sept 2022107.30111.30106.90110.10110.10305,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...