Scandinavian Tobacco Group A/S (CPH:STG)
Denmark · Delayed Price · Currency is DKK 86.90
+0.20 (0.23%)
Oct 23, 2025, 4:59 PM CET
CPH:STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 87.00 | 87.00 | 86.40 | 86.90 | 86.90 | 0.23% | 45,466 |
| Oct 22, 2025 | 86.50 | 86.80 | 85.60 | 86.70 | 86.70 | 0.46% | 126,490 |
| Oct 21, 2025 | 87.20 | 87.20 | 86.10 | 86.30 | 86.30 | -0.80% | 83,066 |
| Oct 20, 2025 | 86.80 | 87.20 | 86.20 | 87.00 | 87.00 | 0.69% | 80,529 |
| Oct 17, 2025 | 87.30 | 87.30 | 86.20 | 86.40 | 86.40 | -1.03% | 92,459 |
| Oct 16, 2025 | 87.00 | 87.50 | 87.00 | 87.30 | 87.30 | 0.58% | 98,947 |
| Oct 15, 2025 | 87.00 | 87.10 | 86.00 | 86.80 | 86.80 | 0.46% | 118,129 |
| Oct 14, 2025 | 87.00 | 87.40 | 86.10 | 86.40 | 86.40 | -0.46% | 99,469 |
| Oct 13, 2025 | 86.30 | 87.00 | 85.90 | 86.80 | 86.80 | 0.93% | 75,936 |
| Oct 10, 2025 | 86.80 | 87.50 | 86.00 | 86.00 | 86.00 | -0.92% | 106,085 |
| Oct 9, 2025 | 86.30 | 87.60 | 86.30 | 86.80 | 86.80 | 0.93% | 105,280 |
| Oct 8, 2025 | 85.90 | 86.30 | 85.60 | 86.00 | 86.00 | 0.23% | 117,256 |
| Oct 7, 2025 | 86.70 | 87.00 | 85.60 | 85.80 | 85.80 | -0.92% | 250,847 |
| Oct 6, 2025 | 86.70 | 86.90 | 86.30 | 86.60 | 86.60 | -0.12% | 296,781 |
| Oct 3, 2025 | 87.10 | 87.60 | 86.40 | 86.70 | 86.70 | -0.46% | 201,814 |
| Oct 2, 2025 | 87.70 | 88.20 | 87.10 | 87.10 | 87.10 | -0.68% | 98,679 |
| Oct 1, 2025 | 87.50 | 88.30 | 87.50 | 87.70 | 87.70 | - | 58,419 |
| Sep 30, 2025 | 88.20 | 88.80 | 87.40 | 87.70 | 87.70 | -0.34% | 51,437 |
| Sep 29, 2025 | 88.20 | 88.70 | 87.50 | 88.00 | 88.00 | - | 88,904 |
| Sep 26, 2025 | 87.70 | 88.30 | 87.60 | 88.00 | 88.00 | 0.11% | 63,582 |
| Sep 25, 2025 | 88.10 | 88.50 | 87.70 | 87.90 | 87.90 | -0.11% | 105,676 |
| Sep 24, 2025 | 88.60 | 89.00 | 88.00 | 88.00 | 88.00 | -0.56% | 70,097 |
| Sep 23, 2025 | 88.40 | 89.10 | 88.10 | 88.50 | 88.50 | 0.11% | 54,833 |
| Sep 22, 2025 | 89.40 | 89.40 | 88.40 | 88.40 | 88.40 | -1.12% | 83,622 |
| Sep 19, 2025 | 90.20 | 90.30 | 88.90 | 89.40 | 89.40 | -1.00% | 375,953 |
| Sep 18, 2025 | 90.40 | 91.00 | 90.20 | 90.30 | 90.30 | -0.11% | 34,487 |
| Sep 17, 2025 | 89.90 | 91.00 | 89.90 | 90.40 | 90.40 | 0.44% | 65,954 |
| Sep 16, 2025 | 89.90 | 90.30 | 89.40 | 90.00 | 90.00 | -0.11% | 85,893 |
| Sep 15, 2025 | 90.40 | 90.80 | 89.90 | 90.10 | 90.10 | -0.22% | 82,820 |
| Sep 12, 2025 | 90.40 | 90.80 | 90.20 | 90.30 | 90.30 | 0.22% | 63,361 |
| Sep 11, 2025 | 90.30 | 90.60 | 90.00 | 90.10 | 90.10 | -0.33% | 103,256 |
| Sep 10, 2025 | 90.00 | 90.80 | 90.00 | 90.40 | 90.40 | 0.22% | 58,807 |
| Sep 9, 2025 | 90.60 | 91.00 | 90.20 | 90.20 | 90.20 | -0.33% | 61,095 |
| Sep 8, 2025 | 91.20 | 91.50 | 90.40 | 90.50 | 90.50 | -0.77% | 117,561 |
| Sep 5, 2025 | 91.60 | 91.60 | 91.00 | 91.20 | 91.20 | -0.33% | 66,322 |
| Sep 4, 2025 | 89.80 | 91.50 | 89.60 | 91.50 | 91.50 | 2.23% | 102,568 |
| Sep 3, 2025 | 90.00 | 90.00 | 88.90 | 89.50 | 89.50 | -0.67% | 117,774 |
| Sep 2, 2025 | 90.50 | 90.60 | 89.80 | 90.10 | 90.10 | -0.44% | 66,707 |
| Sep 1, 2025 | 90.60 | 91.70 | 90.30 | 90.50 | 90.50 | - | 90,924 |
| Aug 29, 2025 | 90.50 | 91.10 | 89.60 | 90.50 | 90.50 | 0.33% | 142,977 |
| Aug 28, 2025 | 90.00 | 91.90 | 88.50 | 90.20 | 90.20 | -0.88% | 214,527 |
| Aug 27, 2025 | 91.10 | 91.90 | 90.80 | 91.00 | 91.00 | 0.11% | 138,553 |
| Aug 26, 2025 | 90.80 | 91.30 | 90.20 | 90.90 | 90.90 | -0.55% | 152,439 |
| Aug 25, 2025 | 91.30 | 91.70 | 90.60 | 91.40 | 91.40 | - | 148,471 |
| Aug 22, 2025 | 91.20 | 91.50 | 90.80 | 91.40 | 91.40 | 0.44% | 140,388 |
| Aug 21, 2025 | 91.30 | 91.60 | 90.50 | 91.00 | 91.00 | -0.22% | 54,132 |
| Aug 20, 2025 | 90.60 | 91.20 | 90.20 | 91.20 | 91.20 | 0.77% | 126,127 |
| Aug 19, 2025 | 91.00 | 91.00 | 90.10 | 90.50 | 90.50 | 0.11% | 88,961 |
| Aug 18, 2025 | 90.60 | 91.80 | 90.10 | 90.40 | 90.40 | 0.33% | 151,454 |
| Aug 15, 2025 | 90.00 | 90.70 | 89.60 | 90.10 | 90.10 | 0.56% | 82,460 |