Scandinavian Tobacco Group A/S (CPH:STG)
Denmark · Delayed Price · Currency is DKK 71.60
+1.10 (1.56%)
Aug 26, 2026, 4:59 PM CET
CPH:STG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 65,807 |
| Aug 20, 2026 | 69.90 | 70.30 | 69.60 | 69.90 | 69.90 | - | 62,491 |
| 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 |
| Jul 10, 2026 | 66.00 | 66.20 | 65.50 | 65.70 | 65.70 | -0.45% | 82,192 |
| Jul 9, 2026 | 66.60 | 66.60 | 66.00 | 66.00 | 66.00 | -0.45% | 53,585 |
| Jul 8, 2026 | 67.10 | 67.10 | 66.10 | 66.30 | 66.30 | -1.19% | 70,743 |
| Jul 7, 2026 | 66.60 | 67.30 | 66.60 | 67.10 | 67.10 | 0.60% | 65,603 |
| Jul 6, 2026 | 67.30 | 67.60 | 66.30 | 66.70 | 66.70 | -0.89% | 79,049 |
| Jul 3, 2026 | 67.40 | 67.60 | 66.80 | 67.30 | 67.30 | -0.15% | 84,404 |
| Jul 2, 2026 | 66.30 | 67.40 | 66.20 | 67.40 | 67.40 | 2.12% | 130,267 |
| Jul 1, 2026 | 66.30 | 66.50 | 65.60 | 66.00 | 66.00 | -0.75% | 113,235 |
| Jun 30, 2026 | 67.20 | 67.30 | 66.10 | 66.50 | 66.50 | -0.45% | 125,270 |
| Jun 29, 2026 | 67.00 | 67.50 | 66.60 | 66.80 | 66.80 | 0.15% | 192,896 |
| Jun 26, 2026 | 66.00 | 66.70 | 65.50 | 66.70 | 66.70 | 1.06% | 240,022 |
| Jun 25, 2026 | 66.00 | 66.40 | 65.80 | 66.00 | 66.00 | - | 108,811 |
| Jun 24, 2026 | 66.30 | 66.90 | 66.00 | 66.00 | 66.00 | -0.15% | 105,236 |
| Jun 23, 2026 | 65.70 | 66.30 | 65.60 | 66.10 | 66.10 | 0.46% | 83,808 |
| Jun 22, 2026 | 65.90 | 66.20 | 65.60 | 65.80 | 65.80 | -0.45% | 85,177 |
| Jun 19, 2026 | 65.80 | 66.70 | 65.80 | 66.10 | 66.10 | - | 108,098 |
| Jun 18, 2026 | 66.50 | 66.70 | 65.80 | 66.10 | 66.10 | -0.45% | 80,626 |