Scandinavian Tobacco Group A/S (CPH:STG)
Denmark · Delayed Price · Currency is DKK 77.00
+0.30 (0.39%)
Oct 30, 2026, 4:59 PM CET
CPH:STG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 76.70 | 77.80 | 76.70 | 77.00 | 77.00 | 0.39% | 63,797 |
| Oct 29, 2026 | 77.10 | 77.40 | 76.60 | 76.70 | 76.70 | -0.78% | 53,421 |
| Oct 28, 2026 | 76.40 | 77.50 | 76.20 | 77.30 | 77.30 | 1.05% | 55,918 |
| Oct 27, 2026 | 77.40 | 77.50 | 76.20 | 76.50 | 76.50 | - | 59,878 |
| Oct 26, 2026 | 76.70 | 77.20 | 75.90 | 76.50 | 76.50 | -0.13% | 78,064 |
| Oct 23, 2026 | 78.00 | 78.60 | 76.40 | 76.60 | 76.60 | -1.42% | 58,497 |
| Oct 22, 2026 | 78.40 | 78.40 | 77.50 | 77.70 | 77.70 | -0.89% | 46,924 |
| Oct 21, 2026 | 78.50 | 78.50 | 77.90 | 78.40 | 78.40 | -0.38% | 42,830 |
| Oct 20, 2026 | 78.20 | 78.90 | 77.70 | 78.70 | 78.70 | 0.51% | 61,214 |
| Oct 19, 2026 | 78.40 | 78.50 | 77.90 | 78.30 | 78.30 | -0.13% | 57,401 |
| Oct 16, 2026 | 78.10 | 78.80 | 77.40 | 78.40 | 78.40 | 0.26% | 75,681 |
| Oct 15, 2026 | 77.50 | 78.20 | 76.60 | 78.20 | 78.20 | 2.36% | 252,928 |
| Oct 14, 2026 | 76.80 | 77.60 | 76.40 | 76.40 | 76.40 | -0.26% | 95,035 |
| Oct 13, 2026 | 76.90 | 78.00 | 76.30 | 76.60 | 76.60 | -0.26% | 85,074 |
| Oct 12, 2026 | 76.50 | 76.80 | 76.00 | 76.80 | 76.80 | 0.52% | 84,251 |
| Oct 9, 2026 | 73.80 | 76.50 | 73.80 | 76.40 | 76.40 | 2.83% | 164,377 |
| Oct 8, 2026 | 72.70 | 74.30 | 72.60 | 74.30 | 74.30 | 2.06% | 129,320 |
| Oct 7, 2026 | 73.10 | 73.50 | 72.60 | 72.80 | 72.80 | - | 86,183 |
| Oct 6, 2026 | 73.30 | 74.00 | 72.70 | 72.80 | 72.80 | -0.68% | 70,927 |
| Oct 5, 2026 | 73.90 | 74.10 | 73.10 | 73.30 | 73.30 | -0.81% | 69,017 |
| Oct 2, 2026 | 74.00 | 74.50 | 73.00 | 73.90 | 73.90 | - | 84,388 |
| Oct 1, 2026 | 74.00 | 76.20 | 73.00 | 73.90 | 73.90 | -0.14% | 210,141 |
| Sep 30, 2026 | 74.80 | 75.70 | 74.00 | 74.00 | 74.00 | -0.94% | 72,585 |
| Sep 29, 2026 | 75.50 | 75.50 | 74.60 | 74.70 | 74.70 | -1.06% | 95,245 |
| Sep 28, 2026 | 74.80 | 75.80 | 74.70 | 75.50 | 75.50 | 0.94% | 65,310 |
| Sep 25, 2026 | 74.90 | 75.20 | 74.40 | 74.80 | 74.80 | 0.40% | 96,035 |
| Sep 24, 2026 | 73.90 | 75.00 | 73.80 | 74.50 | 74.50 | 0.81% | 117,105 |
| Sep 23, 2026 | 73.50 | 74.50 | 73.00 | 73.90 | 73.90 | 0.54% | 209,526 |
| Sep 22, 2026 | 74.00 | 74.20 | 73.20 | 73.50 | 73.50 | -0.27% | 248,427 |
| Sep 21, 2026 | 73.50 | 74.10 | 73.50 | 73.70 | 73.70 | -0.27% | 55,865 |
| Sep 18, 2026 | 74.00 | 74.50 | 73.60 | 73.90 | 73.90 | -0.27% | 152,050 |
| Sep 17, 2026 | 74.00 | 74.50 | 73.70 | 74.10 | 74.10 | 0.41% | 66,658 |
| Sep 16, 2026 | 73.90 | 74.10 | 73.00 | 73.80 | 73.80 | 0.14% | 85,374 |
| Sep 15, 2026 | 72.40 | 73.70 | 72.40 | 73.70 | 73.70 | 1.38% | 106,410 |
| Sep 14, 2026 | 72.90 | 73.30 | 72.60 | 72.70 | 72.70 | -0.68% | 59,264 |
| Sep 11, 2026 | 73.00 | 73.70 | 73.00 | 73.20 | 73.20 | 0.27% | 45,532 |
| Sep 10, 2026 | 73.20 | 73.80 | 72.90 | 73.00 | 73.00 | -0.14% | 84,379 |
| Sep 9, 2026 | 73.70 | 73.70 | 72.90 | 73.10 | 73.10 | -0.81% | 68,245 |
| Sep 8, 2026 | 74.40 | 74.70 | 73.60 | 73.70 | 73.70 | -0.94% | 47,878 |
| Sep 7, 2026 | 75.40 | 75.40 | 74.40 | 74.40 | 74.40 | -1.72% | 54,793 |
| Sep 4, 2026 | 75.00 | 76.00 | 74.90 | 75.70 | 75.70 | 0.93% | 106,925 |
| Sep 3, 2026 | 73.30 | 75.30 | 73.30 | 75.00 | 75.00 | 2.32% | 105,094 |
| Sep 2, 2026 | 73.90 | 74.40 | 73.20 | 73.30 | 73.30 | -0.81% | 106,815 |
| Sep 1, 2026 | 74.10 | 75.00 | 73.90 | 73.90 | 73.90 | -0.14% | 85,408 |
| Aug 31, 2026 | 76.50 | 76.50 | 74.00 | 74.00 | 74.00 | -3.39% | 164,936 |
| Aug 28, 2026 | 76.00 | 77.10 | 75.60 | 76.60 | 76.60 | 1.86% | 187,877 |
| Aug 27, 2026 | 73.50 | 77.10 | 73.50 | 75.20 | 75.20 | 5.03% | 507,305 |
| Aug 26, 2026 | 70.30 | 71.80 | 70.30 | 71.60 | 71.60 | 1.56% | 108,354 |
| Aug 25, 2026 | 70.40 | 71.00 | 70.40 | 70.50 | 70.50 | 0.14% | 62,080 |
| Aug 24, 2026 | 70.10 | 70.80 | 70.00 | 70.40 | 70.40 | 0.28% | 64,177 |