Scandinavian Tobacco Group A/S (CPH:STG)
Denmark · Delayed Price · Currency is DKK 84.80
-0.90 (-1.05%)
Aug 1, 2025, 4:59 PM CET
CPH:STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85.70 | 85.70 | 85.00 | 85.00 | 85.00 | -0.82% | 59,870 |
| Jul 31, 2025 | 85.50 | 86.00 | 85.00 | 85.70 | 85.70 | 0.35% | 114,986 |
| Jul 30, 2025 | 85.90 | 87.00 | 85.20 | 85.40 | 85.40 | -0.47% | 148,050 |
| Jul 29, 2025 | 85.60 | 86.40 | 85.50 | 85.80 | 85.80 | 0.23% | 117,238 |
| Jul 28, 2025 | 86.60 | 86.80 | 85.50 | 85.60 | 85.60 | -0.70% | 105,003 |
| Jul 25, 2025 | 86.50 | 86.50 | 85.60 | 86.20 | 86.20 | -0.35% | 66,309 |
| Jul 24, 2025 | 86.40 | 87.10 | 85.80 | 86.50 | 86.50 | 0.46% | 94,090 |
| Jul 23, 2025 | 85.30 | 86.40 | 85.30 | 86.10 | 86.10 | 0.58% | 91,600 |
| Jul 22, 2025 | 85.60 | 86.10 | 85.30 | 85.60 | 85.60 | - | 77,137 |
| Jul 21, 2025 | 85.80 | 85.90 | 85.40 | 85.60 | 85.60 | 0.12% | 80,019 |
| Jul 18, 2025 | 85.40 | 86.10 | 85.20 | 85.50 | 85.50 | 0.12% | 48,115 |
| Jul 17, 2025 | 85.00 | 86.00 | 84.90 | 85.40 | 85.40 | 0.47% | 117,748 |
| Jul 16, 2025 | 85.70 | 86.50 | 85.00 | 85.00 | 85.00 | -0.70% | 139,508 |
| Jul 15, 2025 | 85.10 | 86.00 | 84.90 | 85.60 | 85.60 | 0.59% | 134,498 |
| Jul 14, 2025 | 84.60 | 85.20 | 83.90 | 85.10 | 85.10 | 0.47% | 95,879 |
| Jul 11, 2025 | 84.70 | 85.40 | 84.50 | 84.70 | 84.70 | - | 60,726 |
| Jul 10, 2025 | 84.70 | 85.40 | 84.20 | 84.70 | 84.70 | 0.12% | 116,586 |
| Jul 9, 2025 | 84.70 | 85.20 | 84.50 | 84.60 | 84.60 | 0.12% | 110,925 |
| Jul 8, 2025 | 84.40 | 85.10 | 84.10 | 84.50 | 84.50 | 0.12% | 66,845 |
| Jul 7, 2025 | 84.50 | 84.60 | 84.00 | 84.40 | 84.40 | -0.12% | 58,308 |
| Jul 4, 2025 | 84.80 | 84.80 | 84.10 | 84.50 | 84.50 | -0.12% | 56,540 |
| Jul 3, 2025 | 84.70 | 85.00 | 84.30 | 84.60 | 84.60 | -0.12% | 74,157 |
| Jul 2, 2025 | 84.60 | 85.00 | 84.00 | 84.70 | 84.70 | 0.71% | 118,357 |
| Jul 1, 2025 | 84.10 | 84.40 | 83.70 | 84.10 | 84.10 | 0.12% | 104,486 |
| Jun 30, 2025 | 84.30 | 85.00 | 83.90 | 84.00 | 84.00 | -0.24% | 81,476 |
| Jun 27, 2025 | 84.00 | 84.60 | 83.70 | 84.20 | 84.20 | 0.48% | 69,716 |
| Jun 26, 2025 | 84.00 | 84.20 | 83.60 | 83.80 | 83.80 | - | 141,715 |
| Jun 25, 2025 | 85.00 | 85.10 | 83.80 | 83.80 | 83.80 | -0.83% | 120,780 |
| Jun 24, 2025 | 85.20 | 85.40 | 84.50 | 84.50 | 84.50 | -0.71% | 140,678 |
| Jun 23, 2025 | 85.50 | 86.00 | 85.10 | 85.10 | 85.10 | -0.82% | 84,955 |
| Jun 20, 2025 | 85.50 | 86.40 | 85.00 | 85.80 | 85.80 | 0.35% | 86,176 |
| Jun 19, 2025 | 85.10 | 85.80 | 84.90 | 85.50 | 85.50 | 0.12% | 96,725 |
| Jun 18, 2025 | 86.30 | 86.30 | 85.40 | 85.40 | 85.40 | -1.04% | 108,135 |
| Jun 17, 2025 | 87.30 | 87.30 | 86.20 | 86.30 | 86.30 | -1.15% | 62,473 |
| Jun 16, 2025 | 87.30 | 88.20 | 86.80 | 87.30 | 87.30 | 0.11% | 128,479 |
| Jun 13, 2025 | 87.60 | 87.60 | 87.00 | 87.20 | 87.20 | -0.80% | 95,786 |
| Jun 12, 2025 | 87.80 | 88.20 | 86.80 | 87.90 | 87.90 | 0.34% | 154,677 |
| Jun 11, 2025 | 87.50 | 87.70 | 87.00 | 87.60 | 87.60 | 0.34% | 131,963 |
| Jun 10, 2025 | 87.10 | 88.10 | 86.90 | 87.30 | 87.30 | 0.58% | 205,757 |
| Jun 6, 2025 | 86.00 | 87.30 | 86.00 | 86.80 | 86.80 | 0.70% | 193,616 |
| Jun 4, 2025 | 86.20 | 86.40 | 85.80 | 86.20 | 86.20 | 0.35% | 125,536 |
| Jun 3, 2025 | 86.30 | 87.80 | 85.70 | 85.90 | 85.90 | -0.12% | 256,834 |
| Jun 2, 2025 | 85.20 | 86.40 | 85.20 | 86.00 | 86.00 | 1.18% | 187,856 |
| May 28, 2025 | 85.10 | 86.20 | 85.00 | 85.00 | 85.00 | 0.24% | 172,803 |
| May 27, 2025 | 85.20 | 86.20 | 84.80 | 84.80 | 84.80 | -0.35% | 204,212 |
| May 26, 2025 | 85.00 | 86.10 | 84.90 | 85.10 | 85.10 | 0.95% | 110,499 |
| May 23, 2025 | 83.90 | 86.10 | 83.20 | 84.30 | 84.30 | 1.57% | 301,951 |
| May 22, 2025 | 86.20 | 86.30 | 82.80 | 83.00 | 83.00 | -3.82% | 298,010 |
| May 21, 2025 | 87.60 | 87.90 | 83.70 | 86.30 | 86.30 | -0.23% | 688,182 |
| May 20, 2025 | 99.50 | 99.80 | 86.00 | 86.50 | 86.50 | -12.45% | 1,587,692 |