Scandinavian Tobacco Group A/S (CPH:STG)
Denmark · Delayed Price · Currency is DKK 90.30
-0.10 (-0.11%)
Sep 18, 2025, 4:59 PM CET
CPH:STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 90.40 | 91.00 | 90.20 | 90.30 | 90.30 | -0.11% | 32,121 |
| 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 |
| Aug 14, 2025 | 90.40 | 90.40 | 89.00 | 89.60 | 89.60 | -0.67% | 99,236 |
| Aug 13, 2025 | 90.50 | 90.60 | 89.60 | 90.20 | 90.20 | -0.33% | 102,677 |
| Aug 12, 2025 | 89.40 | 91.10 | 89.30 | 90.50 | 90.50 | 2.26% | 250,579 |
| Aug 11, 2025 | 88.10 | 89.20 | 88.00 | 88.50 | 88.50 | 2.19% | 257,590 |
| Aug 8, 2025 | 86.00 | 87.30 | 86.00 | 86.60 | 86.60 | 0.70% | 170,042 |
| Aug 7, 2025 | 86.00 | 86.80 | 85.70 | 86.00 | 86.00 | - | 121,113 |
| Aug 6, 2025 | 86.40 | 86.60 | 85.50 | 86.00 | 86.00 | -0.46% | 68,780 |
| Aug 5, 2025 | 85.90 | 86.40 | 85.30 | 86.40 | 86.40 | 0.93% | 100,182 |
| Aug 4, 2025 | 84.90 | 85.60 | 84.80 | 85.60 | 85.60 | 0.94% | 60,323 |
| Aug 1, 2025 | 85.70 | 85.70 | 84.50 | 84.80 | 84.80 | -1.05% | 121,144 |
| 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 |