Scandinavian Tobacco Group A/S (CPH:STG)
Denmark · Delayed Price · Currency is DKK 89.10
-3.00 (-3.26%)
Nov 14, 2025, 4:59 PM CET
CPH:STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 92.10 | 92.10 | 88.40 | 89.10 | 89.10 | -3.26% | 197,964 |
| 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 |
| Nov 3, 2025 | 85.30 | 86.40 | 84.60 | 86.40 | 86.40 | 0.58% | 119,095 |
| Oct 31, 2025 | 86.00 | 86.70 | 85.90 | 85.90 | 85.90 | - | 89,041 |
| Oct 30, 2025 | 87.30 | 87.40 | 85.90 | 85.90 | 85.90 | -1.38% | 160,481 |
| Oct 29, 2025 | 87.20 | 88.60 | 87.10 | 87.10 | 87.10 | - | 123,895 |
| Oct 28, 2025 | 87.10 | 87.30 | 86.40 | 87.10 | 87.10 | 0.11% | 98,937 |
| Oct 27, 2025 | 87.00 | 87.30 | 86.70 | 87.00 | 87.00 | 0.23% | 84,797 |
| Oct 24, 2025 | 86.90 | 87.00 | 86.00 | 86.80 | 86.80 | -0.12% | 54,764 |
| 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 |