Scandinavian Tobacco Group A/S (LON:0RES)
London · Delayed Price · Currency is GBP · Price in DKK 73.20
+0.20 (0.27%)
At close: Sep 11, 2026
LON:0RES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 73.35 | 73.80 | 73.00 | 73.20 | 73.20 | 0.27% | 11,640 |
| Sep 10, 2026 | 73.15 | 73.80 | 73.00 | 73.00 | 73.00 | - | 3,732 |
| Sep 9, 2026 | 74.20 | 73.70 | 73.00 | 73.00 | 73.00 | -0.95% | 1,878 |
| Sep 8, 2026 | 74.40 | 74.50 | 73.60 | 73.70 | 73.70 | -1.47% | 2,822 |
| Sep 7, 2026 | 75.15 | 74.90 | 74.70 | 74.80 | 74.80 | -1.32% | 635 |
| Sep 4, 2026 | 74.70 | 75.90 | 75.00 | 75.80 | 75.80 | 0.66% | 82 |
| Sep 3, 2026 | 73.25 | 75.30 | 74.50 | 75.30 | 75.30 | 2.66% | 2,109 |
| Sep 2, 2026 | 73.65 | 73.80 | 73.30 | 73.35 | 73.35 | -1.54% | 2,195 |
| Sep 1, 2026 | 74.10 | 74.80 | 74.10 | 74.50 | 74.50 | 0.68% | 1,752 |
| Aug 31, 2026 | 76.10 | 76.10 | 74.00 | 74.00 | 74.00 | -3.39% | 17,677 |
| Aug 28, 2026 | 75.85 | 76.90 | 75.85 | 76.60 | 76.60 | 0.51% | 2,301 |
| Aug 27, 2026 | 74.60 | 76.90 | 74.10 | 76.21 | 76.21 | 8.10% | 10,053 |
| Aug 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.14% | - |
| Aug 25, 2026 | 70.70 | 70.80 | 70.60 | 70.60 | 70.60 | - | 233 |
| Aug 24, 2026 | 70.10 | 70.60 | 70.30 | 70.60 | 70.60 | 0.57% | 4,209 |
| Aug 21, 2026 | 70.10 | 70.40 | 70.00 | 70.20 | 70.20 | 0.57% | 3,468 |
| Aug 20, 2026 | 70.00 | 69.80 | 69.80 | 69.80 | 69.80 | -0.14% | 290 |
| Aug 19, 2026 | 69.65 | 70.05 | 69.90 | 69.90 | 69.90 | - | 1,508 |
| Aug 18, 2026 | 70.30 | 69.90 | 69.70 | 69.90 | 69.90 | -0.57% | 10,942 |
| Aug 17, 2026 | 71.15 | 70.30 | 70.30 | 70.30 | 70.30 | -0.85% | 104 |
| Aug 14, 2026 | 70.90 | 71.50 | 70.80 | 70.90 | 70.90 | 0.71% | 2,126 |
| Aug 13, 2026 | 70.60 | 70.40 | 69.90 | 70.40 | 70.40 | - | 727 |
| Aug 12, 2026 | 70.60 | 70.50 | 70.40 | 70.40 | 70.40 | -0.71% | 2,030 |
| Aug 11, 2026 | 71.45 | 70.90 | 70.90 | 70.90 | 70.90 | -0.28% | 6,306 |
| Aug 10, 2026 | 72.60 | 72.40 | 71.10 | 71.10 | 71.10 | -0.97% | 19,410 |
| Aug 7, 2026 | 71.65 | 71.80 | 71.80 | 71.80 | 71.80 | 0.03% | 312 |
| Aug 6, 2026 | 71.75 | 71.90 | 71.60 | 71.78 | 71.78 | -0.86% | 12,652 |
| Aug 5, 2026 | 72.10 | 72.40 | 71.80 | 72.40 | 72.40 | 0.42% | 977 |
| Aug 4, 2026 | 72.30 | 72.20 | 71.95 | 72.10 | 72.10 | -0.14% | 1,864 |
| Aug 3, 2026 | 72.00 | 72.45 | 71.90 | 72.20 | 72.20 | 0.28% | 1,796 |
| Jul 31, 2026 | 72.30 | 72.20 | 71.80 | 72.00 | 72.00 | -1.12% | 985 |
| Jul 30, 2026 | 73.25 | 73.50 | 72.81 | 72.81 | 72.81 | -0.80% | 15,974 |
| Jul 29, 2026 | 73.05 | 73.40 | 73.00 | 73.40 | 73.40 | 0.69% | 1,617 |
| Jul 28, 2026 | 73.25 | 74.40 | 72.90 | 72.90 | 72.90 | 3.26% | 1,596 |
| Jul 27, 2026 | 70.40 | 71.20 | 69.80 | 70.60 | 70.60 | 1.15% | 2,433 |
| Jul 24, 2026 | 69.55 | 70.10 | 68.90 | 69.80 | 69.80 | -0.57% | 2,551 |
| Jul 23, 2026 | 71.15 | 70.60 | 69.90 | 70.20 | 70.20 | 3.24% | 44,579 |
| Jul 22, 2026 | 67.85 | 68.30 | 68.00 | 68.00 | 68.00 | -0.29% | 19,775 |
| Jul 21, 2026 | 68.60 | 68.20 | 68.10 | 68.20 | 68.20 | - | 3,122 |
| Jul 20, 2026 | 68.10 | 68.30 | 68.10 | 68.20 | 68.20 | -0.87% | 1,800 |
| Jul 17, 2026 | 67.65 | 69.10 | 68.00 | 68.80 | 68.80 | 1.18% | 6,364 |
| Jul 16, 2026 | 65.75 | 68.00 | 65.75 | 68.00 | 68.00 | 3.34% | 2,770 |
| Jul 15, 2026 | 65.05 | 65.80 | 64.75 | 65.80 | 65.80 | 1.08% | 3,533 |
| Jul 14, 2026 | 65.45 | 65.70 | 64.80 | 65.10 | 65.10 | -0.84% | 2,161 |
| Jul 13, 2026 | 66.00 | 65.90 | 65.10 | 65.65 | 65.65 | -0.08% | 1,751 |
| Jul 10, 2026 | 66.00 | 65.80 | 65.60 | 65.70 | 65.70 | -0.68% | 730 |
| Jul 9, 2026 | 66.40 | 66.60 | 66.00 | 66.15 | 66.15 | -0.23% | 5,454 |
| Jul 8, 2026 | 66.90 | 67.10 | 66.10 | 66.30 | 66.30 | -1.19% | 1,637 |
| Jul 7, 2026 | 66.60 | 67.25 | 66.90 | 67.10 | 67.10 | 0.45% | 8,865 |
| Jul 6, 2026 | 67.25 | 67.20 | 66.80 | 66.80 | 66.80 | -0.30% | 274 |