Scandinavian Tobacco Group A/S (CPH:STG)
Denmark · Delayed Price · Currency is DKK 94.70
-1.20 (-1.25%)
Jan 20, 2026, 4:19 PM CET
CPH:STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 95.90 | 96.70 | 95.40 | 95.90 | 95.90 | -1.54% | 84,678 |
| Jan 16, 2026 | 97.50 | 97.50 | 96.90 | 97.40 | 97.40 | -0.20% | 111,989 |
| Jan 15, 2026 | 96.10 | 97.60 | 95.80 | 97.60 | 97.60 | 1.35% | 201,829 |
| Jan 14, 2026 | 95.60 | 96.30 | 94.90 | 96.30 | 96.30 | 0.84% | 178,015 |
| Jan 13, 2026 | 96.20 | 96.20 | 94.60 | 95.50 | 95.50 | -0.42% | 123,708 |
| Jan 12, 2026 | 95.70 | 96.10 | 95.10 | 95.90 | 95.90 | 0.31% | 111,027 |
| Jan 9, 2026 | 95.50 | 95.70 | 94.90 | 95.60 | 95.60 | - | 76,356 |
| Jan 8, 2026 | 94.70 | 95.60 | 94.50 | 95.60 | 95.60 | 0.95% | 112,901 |
| Jan 7, 2026 | 96.10 | 96.10 | 94.20 | 94.70 | 94.70 | -1.35% | 94,193 |
| Jan 6, 2026 | 96.50 | 97.30 | 95.40 | 96.00 | 96.00 | - | 103,303 |
| Jan 5, 2026 | 96.70 | 96.70 | 95.40 | 96.00 | 96.00 | -0.72% | 106,496 |
| Jan 2, 2026 | 95.50 | 97.00 | 95.00 | 96.70 | 96.70 | 1.26% | 92,051 |
| Dec 30, 2025 | 95.40 | 95.50 | 94.70 | 95.50 | 95.50 | 0.32% | 76,263 |
| Dec 29, 2025 | 94.40 | 95.50 | 94.30 | 95.20 | 95.20 | 0.85% | 124,672 |
| Dec 23, 2025 | 94.60 | 94.90 | 94.00 | 94.40 | 94.40 | 0.43% | 83,752 |
| Dec 22, 2025 | 92.50 | 94.00 | 92.00 | 94.00 | 94.00 | -1.47% | 151,767 |
| Dec 19, 2025 | 95.20 | 95.60 | 94.90 | 95.40 | 95.40 | 0.21% | 131,898 |
| Dec 18, 2025 | 94.20 | 95.20 | 94.10 | 95.20 | 95.20 | 1.17% | 100,615 |
| Dec 17, 2025 | 94.40 | 94.40 | 93.50 | 94.10 | 94.10 | 0.11% | 87,151 |
| Dec 16, 2025 | 93.10 | 94.10 | 93.10 | 94.00 | 94.00 | 0.97% | 98,804 |
| Dec 15, 2025 | 92.50 | 93.60 | 92.30 | 93.10 | 93.10 | 0.65% | 159,176 |
| Dec 12, 2025 | 93.00 | 93.30 | 92.50 | 92.50 | 92.50 | -0.54% | 106,587 |
| Dec 11, 2025 | 91.90 | 93.00 | 91.80 | 93.00 | 93.00 | 1.20% | 76,527 |
| Dec 10, 2025 | 91.30 | 92.20 | 91.00 | 91.90 | 91.90 | 0.66% | 66,430 |
| Dec 9, 2025 | 91.30 | 91.50 | 89.80 | 91.30 | 91.30 | - | 90,638 |
| Dec 8, 2025 | 91.50 | 91.70 | 91.00 | 91.30 | 91.30 | -0.11% | 55,219 |
| Dec 5, 2025 | 91.50 | 91.90 | 91.00 | 91.40 | 91.40 | - | 68,842 |
| Dec 4, 2025 | 91.50 | 91.60 | 90.50 | 91.40 | 91.40 | 0.11% | 62,362 |
| Dec 3, 2025 | 92.20 | 92.50 | 90.90 | 91.30 | 91.30 | -0.98% | 77,435 |
| Dec 2, 2025 | 92.70 | 92.80 | 91.90 | 92.20 | 92.20 | 0.11% | 66,898 |
| Dec 1, 2025 | 91.90 | 92.80 | 91.30 | 92.10 | 92.10 | 0.33% | 150,269 |
| Nov 28, 2025 | 91.40 | 92.10 | 90.70 | 91.80 | 91.80 | 0.99% | 102,111 |
| Nov 27, 2025 | 91.00 | 91.80 | 90.50 | 90.90 | 90.90 | -0.44% | 79,303 |
| Nov 26, 2025 | 91.00 | 91.50 | 90.00 | 91.30 | 91.30 | 0.44% | 118,521 |
| Nov 25, 2025 | 89.90 | 90.90 | 89.20 | 90.90 | 90.90 | 1.22% | 78,578 |
| Nov 24, 2025 | 90.20 | 90.50 | 89.10 | 89.80 | 89.80 | -0.22% | 121,469 |
| Nov 21, 2025 | 88.80 | 90.00 | 87.80 | 90.00 | 90.00 | 1.35% | 156,332 |
| Nov 20, 2025 | 89.90 | 90.30 | 87.90 | 88.80 | 88.80 | 0.11% | 105,213 |
| Nov 19, 2025 | 88.20 | 88.70 | 87.60 | 88.70 | 88.70 | 0.91% | 99,374 |
| Nov 18, 2025 | 89.40 | 89.40 | 87.50 | 87.90 | 87.90 | -2.01% | 111,175 |
| Nov 17, 2025 | 89.20 | 90.00 | 89.20 | 89.70 | 89.70 | 0.67% | 53,900 |
| Nov 14, 2025 | 92.10 | 92.10 | 88.40 | 89.10 | 89.10 | -3.26% | 204,638 |
| Nov 13, 2025 | 92.00 | 93.00 | 91.00 | 92.10 | 92.10 | 0.11% | 117,152 |
| Nov 12, 2025 | 88.10 | 92.40 | 88.10 | 92.00 | 92.00 | 4.43% | 372,310 |
| Nov 11, 2025 | 87.80 | 88.50 | 86.70 | 88.10 | 88.10 | 0.92% | 188,501 |
| Nov 10, 2025 | 86.00 | 87.50 | 86.00 | 87.30 | 87.30 | 2.11% | 102,595 |
| Nov 7, 2025 | 86.50 | 86.50 | 85.10 | 85.50 | 85.50 | -1.16% | 157,754 |
| Nov 6, 2025 | 86.50 | 87.20 | 85.80 | 86.50 | 86.50 | - | 133,680 |
| Nov 5, 2025 | 86.10 | 86.90 | 85.70 | 86.50 | 86.50 | 0.35% | 125,037 |
| Nov 4, 2025 | 86.00 | 86.40 | 85.10 | 86.20 | 86.20 | -0.23% | 339,999 |