Scandinavian Tobacco Group A/S (STBGY)
OTCMKTS · Delayed Price · Currency is USD
5.27
0.00 (0.00%)
Jun 4, 2026, 4:00 PM EST
STBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.30 | 5.31 | 5.25 | 5.27 | 5.27 | -2.96% | 558 |
| May 29, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.01% | 100 |
| May 12, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 1,000 |
| May 11, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.09% | 300 |
| May 7, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | 311 |
| May 1, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 3.77% | 200 |
| Apr 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% | 256 |
| Apr 28, 2026 | 5.14 | 5.28 | 5.14 | 5.28 | 5.28 | 2.62% | 600 |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.53% | 100 |
| Apr 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.07% | 510 |
| Apr 22, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -6.22% | 150 |
| Apr 20, 2026 | 5.38 | 5.63 | 5.38 | 5.63 | 5.63 | 2.55% | 8,346 |
| Apr 17, 2026 | 5.39 | 5.49 | 5.39 | 5.49 | 5.49 | 0.34% | 1,120 |
| Apr 16, 2026 | 5.63 | 5.66 | 5.63 | 5.66 | 5.47 | 0.44% | 1,079 |
| Apr 15, 2026 | 5.60 | 5.64 | 5.59 | 5.64 | 5.45 | 3.39% | 1,715 |
| Apr 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | -5.05% | 125 |
| Apr 8, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.55 | 2.14% | 306 |
| Apr 7, 2026 | 5.45 | 5.62 | 5.45 | 5.62 | 5.43 | 4.07% | 600 |
| Apr 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | 5.53% | 1,100 |
| Apr 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.95 | -2.54% | 112 |
| Mar 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.07 | 0.38% | 100 |
| Mar 23, 2026 | 5.18 | 5.23 | 5.18 | 5.23 | 5.06 | 0.58% | 2,054 |
| Mar 20, 2026 | 5.20 | 5.20 | 5.13 | 5.20 | 5.03 | -1.52% | 1,301 |
| Mar 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.10 | -2.22% | 110 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | -1.46% | 250 |
| Mar 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.30 | 1.67% | 303 |
| Mar 10, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.21 | 4.46% | 184 |
| Mar 9, 2026 | 5.11 | 5.25 | 5.00 | 5.16 | 4.99 | -0.96% | 1,980 |
| Mar 6, 2026 | 5.41 | 5.41 | 5.21 | 5.21 | 5.04 | -5.44% | 955 |
| Mar 5, 2026 | 6.61 | 6.61 | 5.51 | 5.51 | 5.33 | -22.28% | 11,340 |
| Mar 4, 2026 | 8.00 | 8.00 | 7.09 | 7.09 | 6.85 | -11.37% | 12,716 |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.73 | 0.63% | 550 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.68 | 0.38% | 151 |
| Feb 13, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.66 | 2.19% | 107 |
| Feb 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.49 | 1.84% | 100 |
| Jan 26, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.36 | 1.74% | 399 |
| Jan 21, 2026 | 7.30 | 7.75 | 7.30 | 7.48 | 7.23 | -0.93% | 2,004 |
| Jan 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.30 | 0.33% | 100 |
| Jan 14, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.27 | 4.01% | 300 |
| Dec 30, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 6.99 | 2.95% | 100 |
| Dec 23, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.79 | -6.55% | 100 |
| Dec 18, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.27 | 0.27% | 100 |
| Dec 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.25 | 2.04% | 700 |