Scandinavian Tobacco Group A/S (CPH:STG)
Denmark · Delayed Price · Currency is DKK 73.90
-0.20 (-0.27%)
Sep 18, 2026, 4:59 PM CET
CPH:STG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.00 | 74.50 | 73.60 | 73.90 | 73.90 | -0.27% | 140,637 |
| Sep 17, 2026 | 74.00 | 74.50 | 73.70 | 74.10 | 74.10 | 0.41% | 65,045 |
| 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 |
| Aug 21, 2026 | 70.00 | 70.50 | 69.90 | 70.20 | 70.20 | 0.43% | 67,264 |
| Aug 20, 2026 | 69.90 | 70.30 | 69.60 | 69.90 | 69.90 | - | 82,541 |
| Aug 19, 2026 | 69.80 | 70.10 | 69.40 | 69.90 | 69.90 | - | 56,395 |
| Aug 18, 2026 | 70.20 | 70.40 | 69.50 | 69.90 | 69.90 | -0.43% | 142,943 |
| Aug 17, 2026 | 71.00 | 71.20 | 70.20 | 70.20 | 70.20 | -1.13% | 91,582 |
| Aug 14, 2026 | 70.80 | 71.50 | 70.80 | 71.00 | 71.00 | 0.28% | 87,629 |
| Aug 13, 2026 | 70.30 | 70.80 | 70.00 | 70.80 | 70.80 | 0.85% | 73,672 |
| Aug 12, 2026 | 71.00 | 71.00 | 70.20 | 70.20 | 70.20 | -1.13% | 95,395 |
| Aug 11, 2026 | 71.00 | 71.30 | 70.70 | 71.00 | 71.00 | -0.14% | 92,245 |
| Aug 10, 2026 | 72.30 | 72.50 | 70.90 | 71.10 | 71.10 | -1.52% | 146,469 |
| Aug 7, 2026 | 71.70 | 72.70 | 71.30 | 72.20 | 72.20 | 0.70% | 92,750 |
| Aug 6, 2026 | 72.00 | 72.30 | 71.20 | 71.70 | 71.70 | -0.42% | 101,922 |
| Aug 5, 2026 | 72.00 | 72.60 | 71.60 | 72.00 | 72.00 | - | 104,722 |
| Aug 4, 2026 | 72.50 | 72.50 | 71.70 | 72.00 | 72.00 | -0.28% | 91,135 |
| Aug 3, 2026 | 71.90 | 72.90 | 71.80 | 72.20 | 72.20 | 0.28% | 117,576 |
| Jul 31, 2026 | 72.20 | 72.40 | 71.70 | 72.00 | 72.00 | -0.41% | 114,737 |
| Jul 30, 2026 | 73.40 | 73.80 | 72.20 | 72.30 | 72.30 | -1.36% | 103,366 |
| Jul 29, 2026 | 73.00 | 73.90 | 72.50 | 73.30 | 73.30 | 0.96% | 170,189 |
| Jul 28, 2026 | 73.40 | 74.80 | 71.90 | 72.60 | 72.60 | 2.98% | 334,285 |
| Jul 27, 2026 | 70.00 | 71.30 | 69.80 | 70.50 | 70.50 | 1.15% | 162,860 |
| Jul 24, 2026 | 69.60 | 70.20 | 68.90 | 69.70 | 69.70 | - | 117,541 |
| Jul 23, 2026 | 71.20 | 72.40 | 68.10 | 69.70 | 69.70 | 2.50% | 371,186 |
| Jul 22, 2026 | 67.60 | 68.40 | 67.60 | 68.00 | 68.00 | -0.29% | 177,218 |
| Jul 21, 2026 | 68.80 | 68.80 | 67.70 | 68.20 | 68.20 | -0.29% | 59,549 |
| Jul 20, 2026 | 68.10 | 68.50 | 67.90 | 68.40 | 68.40 | - | 95,114 |
| Jul 17, 2026 | 68.00 | 69.00 | 67.90 | 68.40 | 68.40 | 0.44% | 135,770 |
| Jul 16, 2026 | 66.00 | 68.10 | 65.60 | 68.10 | 68.10 | 3.65% | 249,419 |
| Jul 15, 2026 | 65.10 | 65.70 | 64.70 | 65.70 | 65.70 | 0.92% | 84,408 |
| Jul 14, 2026 | 65.70 | 65.70 | 64.80 | 65.10 | 65.10 | -0.91% | 79,121 |
| Jul 13, 2026 | 65.70 | 65.90 | 64.90 | 65.70 | 65.70 | - | 117,444 |