Scandinavian Tobacco Group A/S (STBGY)
OTCMKTS
· Delayed Price · Currency is USD
6.50
+0.15 (2.36%)
May 27, 2025, 10:11 AM EDT
STBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 32 |
| Jun 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1 |
| May 30, 2025 | 6.90 | 6.90 | 6.30 | 6.30 | 6.30 | -3.08% | 3,224 |
| May 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 172 |
| May 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -6.07% | 110 |
| May 21, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% | 450 |
| May 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -15.63% | 105 |
| May 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| May 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 347 |
| May 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 100 |
| May 13, 2025 | 7.11 | 7.11 | 7.10 | 7.10 | 7.10 | -5.33% | 407 |
| May 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.63% | 101 |
| May 9, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| May 8, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 1 |
| May 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| May 6, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| May 5, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 1 |
| May 2, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| May 1, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 2 |
| Apr 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Apr 29, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Apr 28, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 1 |
| Apr 25, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Apr 24, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 4 |
| Apr 23, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Apr 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Apr 21, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 1 |
| Apr 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Apr 16, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Apr 15, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Apr 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 201 |
| Apr 11, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 65 |
| Apr 10, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 6.79 | - | - |
| Apr 9, 2025 | 7.50 | 7.50 | 7.38 | 7.38 | 6.79 | - | 260 |
| Apr 8, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 6.79 | -18.00% | 150 |
| Apr 7, 2025 | 9.00 | 11.00 | 9.00 | 9.00 | 8.28 | 13.21% | 202 |
| Apr 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.31 | - | - |
| Apr 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.31 | 0.51% | 255 |
| Apr 2, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.28 | - | - |
| Apr 1, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.28 | - | - |
| Mar 31, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.28 | - | - |
| Mar 28, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.28 | - | - |
| Mar 27, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.28 | - | - |
| Mar 26, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.28 | -0.13% | 100 |
| Mar 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.29 | - | - |
| Mar 24, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.29 | - | 200 |