Scandinavian Tobacco Group A/S STG
OMXCOP · Denmark · Consumer Non-Durables
DKK 74.80+0.80 (+1.08%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 75.00 | +1.35% | DKK 74.00 | DKK 76.20 | DKK 73.00 | 153.92K |
| 2026-09-30 | DKK 74.00 | -0.94% | DKK 74.80 | DKK 75.70 | DKK 74.00 | 72.59K |
| 2026-09-29 | DKK 74.70 | -1.06% | DKK 75.50 | DKK 75.50 | DKK 74.60 | 95.25K |
| 2026-09-28 | DKK 75.50 | +0.94% | DKK 74.80 | DKK 75.80 | DKK 74.70 | 65.31K |
| 2026-09-25 | DKK 74.80 | +0.40% | DKK 74.90 | DKK 75.20 | DKK 74.40 | 95.60K |
| 2026-09-24 | DKK 74.50 | +0.81% | DKK 73.90 | DKK 75.00 | DKK 73.80 | 117.11K |
| 2026-09-23 | DKK 73.90 | +0.54% | DKK 73.50 | DKK 74.50 | DKK 73.00 | 209.53K |
| 2026-09-22 | DKK 73.50 | -0.27% | DKK 74.00 | DKK 74.20 | DKK 73.20 | 247.29K |
| 2026-09-21 | DKK 73.70 | -0.27% | DKK 73.50 | DKK 74.10 | DKK 73.50 | 55.87K |
| 2026-09-18 | DKK 73.90 | -0.27% | DKK 74.00 | DKK 74.50 | DKK 73.60 | 152.05K |
| 2026-09-17 | DKK 74.10 | +0.41% | DKK 74.00 | DKK 74.50 | DKK 73.70 | 66.66K |
| 2026-09-16 | DKK 73.80 | +0.14% | DKK 73.90 | DKK 74.10 | DKK 73.00 | 85.37K |
| 2026-09-15 | DKK 73.70 | +1.38% | DKK 72.40 | DKK 73.70 | DKK 72.40 | 106.41K |
| 2026-09-14 | DKK 72.70 | -0.68% | DKK 72.90 | DKK 73.30 | DKK 72.60 | 59.26K |
| 2026-09-11 | DKK 73.20 | +0.27% | DKK 73.00 | DKK 73.70 | DKK 73.00 | 45.53K |
| 2026-09-10 | DKK 73.00 | -0.14% | DKK 73.20 | DKK 73.80 | DKK 72.90 | 84.07K |
| 2026-09-09 | DKK 73.10 | -0.81% | DKK 73.70 | DKK 73.70 | DKK 72.90 | 68.25K |
| 2026-09-08 | DKK 73.70 | -0.94% | DKK 74.40 | DKK 74.70 | DKK 73.60 | 47.79K |
| 2026-09-07 | DKK 74.40 | -1.72% | DKK 75.40 | DKK 75.40 | DKK 74.40 | 54.79K |
| 2026-09-04 | DKK 75.70 | +0.93% | DKK 75.00 | DKK 76.00 | DKK 74.90 | 106.93K |
| 2026-09-03 | DKK 75.00 | +2.32% | DKK 73.30 | DKK 75.30 | DKK 73.30 | 105.09K |
| 2026-09-02 | DKK 73.30 | -0.81% | DKK 73.90 | DKK 74.40 | DKK 73.20 | 106.82K |
| 2026-09-01 | DKK 73.90 | -0.14% | DKK 74.10 | DKK 75.00 | DKK 73.90 | 85.41K |
| 2026-08-31 | DKK 74.00 | -3.39% | DKK 76.50 | DKK 76.50 | DKK 74.00 | 164.94K |
| 2026-08-28 | DKK 76.60 | +1.86% | DKK 76.00 | DKK 77.10 | DKK 75.60 | 187.88K |
| 2026-08-27 | DKK 75.20 | +5.03% | DKK 73.50 | DKK 77.10 | DKK 73.50 | 507.31K |
| 2026-08-26 | DKK 71.60 | +1.56% | DKK 70.30 | DKK 71.80 | DKK 70.30 | 108.35K |
| 2026-08-25 | DKK 70.50 | +0.14% | DKK 70.40 | DKK 71.00 | DKK 70.40 | 62.08K |
| 2026-08-24 | DKK 70.40 | +0.28% | DKK 70.10 | DKK 70.80 | DKK 70.00 | 64.18K |
| 2026-08-21 | DKK 70.20 | +0.43% | DKK 70.00 | DKK 70.50 | DKK 69.90 | 67.26K |
| 2026-08-20 | DKK 69.90 | 0.00% | DKK 69.90 | DKK 70.30 | DKK 69.60 | 82.54K |
| 2026-08-19 | DKK 69.90 | 0.00% | DKK 69.80 | DKK 70.10 | DKK 69.40 | 56.40K |
| 2026-08-18 | DKK 69.90 | -0.43% | DKK 70.20 | DKK 70.40 | DKK 69.50 | 142.94K |
| 2026-08-17 | DKK 70.20 | -1.13% | DKK 71.00 | DKK 71.20 | DKK 70.20 | 91.58K |
| 2026-08-14 | DKK 71.00 | +0.28% | DKK 70.80 | DKK 71.50 | DKK 70.80 | 87.63K |
| 2026-08-13 | DKK 70.80 | +0.85% | DKK 70.30 | DKK 70.80 | DKK 70.00 | 73.67K |
| 2026-08-12 | DKK 70.20 | -1.13% | DKK 71.00 | DKK 71.00 | DKK 70.20 | 95.40K |
| 2026-08-11 | DKK 71.00 | -0.14% | DKK 71.00 | DKK 71.30 | DKK 70.70 | 92.25K |
| 2026-08-10 | DKK 71.10 | -1.52% | DKK 72.30 | DKK 72.50 | DKK 70.90 | 146.47K |
| 2026-08-07 | DKK 72.20 | +0.70% | DKK 71.70 | DKK 72.70 | DKK 71.30 | 92.75K |
| 2026-08-06 | DKK 71.70 | -0.42% | DKK 72.00 | DKK 72.30 | DKK 71.20 | 101.48K |
| 2026-08-05 | DKK 72.00 | 0.00% | DKK 72.00 | DKK 72.60 | DKK 71.60 | 104.72K |
| 2026-08-04 | DKK 72.00 | -0.28% | DKK 72.50 | DKK 72.50 | DKK 71.70 | 91.14K |
| 2026-08-03 | DKK 72.20 | +0.28% | DKK 71.90 | DKK 72.90 | DKK 71.80 | 117.58K |
| 2026-07-31 | DKK 72.00 | -0.41% | DKK 72.20 | DKK 72.40 | DKK 71.70 | 114.74K |
| 2026-07-30 | DKK 72.30 | -1.36% | DKK 73.40 | DKK 73.80 | DKK 72.20 | 103.37K |
| 2026-07-29 | DKK 73.30 | +0.96% | DKK 73.00 | DKK 73.90 | DKK 72.50 | 170.19K |
| 2026-07-28 | DKK 72.60 | +2.98% | DKK 73.40 | DKK 74.80 | DKK 71.90 | 334.29K |
| 2026-07-27 | DKK 70.50 | +1.15% | DKK 70.00 | DKK 71.30 | DKK 69.80 | 162.86K |
| 2026-07-24 | DKK 69.70 | 0.00% | DKK 69.60 | DKK 70.20 | DKK 68.90 | 117.54K |
| 2026-07-23 | DKK 69.70 | +2.50% | DKK 71.20 | DKK 72.40 | DKK 68.10 | 371.19K |
| 2026-07-22 | DKK 68.00 | -0.29% | DKK 67.60 | DKK 68.40 | DKK 67.60 | 177.22K |
| 2026-07-21 | DKK 68.20 | -0.29% | DKK 68.80 | DKK 68.80 | DKK 67.70 | 59.55K |
| 2026-07-20 | DKK 68.40 | 0.00% | DKK 68.10 | DKK 68.50 | DKK 67.90 | 95.11K |
| 2026-07-17 | DKK 68.40 | +0.44% | DKK 68.00 | DKK 69.00 | DKK 67.90 | 135.77K |
| 2026-07-16 | DKK 68.10 | +3.65% | DKK 66.00 | DKK 68.10 | DKK 65.60 | 248.99K |
| 2026-07-15 | DKK 65.70 | +0.92% | DKK 65.10 | DKK 65.70 | DKK 64.70 | 84.41K |
| 2026-07-14 | DKK 65.10 | -0.91% | DKK 65.70 | DKK 65.70 | DKK 64.80 | 78.91K |
| 2026-07-13 | DKK 65.70 | 0.00% | DKK 65.70 | DKK 65.90 | DKK 64.90 | 117.44K |
| 2026-07-10 | DKK 65.70 | -0.45% | DKK 66.00 | DKK 66.20 | DKK 65.60 | 81.97K |
| 2026-07-09 | DKK 66.00 | -0.45% | DKK 66.60 | DKK 66.60 | DKK 66.00 | 53.59K |
| 2026-07-08 | DKK 66.30 | -1.19% | DKK 67.10 | DKK 67.10 | DKK 66.10 | 70.74K |
| 2026-07-07 | DKK 67.10 | +0.60% | DKK 66.60 | DKK 67.30 | DKK 66.60 | 65.48K |
| 2026-07-06 | DKK 66.70 | -0.89% | DKK 67.30 | DKK 67.60 | DKK 66.30 | 79.05K |
| 2026-07-03 | DKK 67.30 | -0.15% | DKK 67.40 | DKK 67.60 | DKK 66.80 | 84.40K |
| 2026-07-02 | DKK 67.40 | +2.12% | DKK 66.30 | DKK 67.40 | DKK 66.20 | 130.27K |
| 2026-07-01 | DKK 66.00 | -0.75% | DKK 66.30 | DKK 66.50 | DKK 65.60 | 113.24K |
| 2026-06-30 | DKK 66.50 | -0.45% | DKK 67.20 | DKK 67.30 | DKK 66.10 | 125.27K |
| 2026-06-29 | DKK 66.80 | +0.15% | DKK 67.00 | DKK 67.50 | DKK 66.60 | 192.90K |
| 2026-06-26 | DKK 66.70 | +1.06% | DKK 66.00 | DKK 66.70 | DKK 65.50 | 239.48K |
| 2026-06-25 | DKK 66.00 | 0.00% | DKK 66.00 | DKK 66.40 | DKK 65.80 | 108.81K |
| 2026-06-24 | DKK 66.00 | -0.15% | DKK 66.30 | DKK 66.90 | DKK 66.00 | 105.24K |
| 2026-06-23 | DKK 66.10 | +0.46% | DKK 65.70 | DKK 66.30 | DKK 65.60 | 83.81K |
| 2026-06-22 | DKK 65.80 | -0.45% | DKK 65.90 | DKK 66.20 | DKK 65.60 | 85.18K |
| 2026-06-19 | DKK 66.10 | 0.00% | DKK 65.80 | DKK 66.70 | DKK 65.80 | 108.10K |
| 2026-06-18 | DKK 66.10 | -0.45% | DKK 66.50 | DKK 66.70 | DKK 65.80 | 80.63K |
| 2026-06-17 | DKK 66.40 | +0.30% | DKK 65.80 | DKK 66.80 | DKK 65.50 | 97.47K |
| 2026-06-16 | DKK 66.20 | -1.63% | DKK 67.30 | DKK 67.30 | DKK 65.90 | 99.32K |
| 2026-06-15 | DKK 67.30 | -0.44% | DKK 68.00 | DKK 68.20 | DKK 67.10 | 66.92K |
| 2026-06-12 | DKK 67.60 | -0.15% | DKK 68.20 | DKK 68.30 | DKK 67.20 | 60.56K |
| 2026-06-11 | DKK 67.70 | -0.29% | DKK 67.90 | DKK 68.30 | DKK 67.70 | 73.84K |
| 2026-06-10 | DKK 67.90 | -0.88% | DKK 68.70 | DKK 69.40 | DKK 67.30 | 108.65K |
| 2026-06-09 | DKK 68.50 | -0.44% | DKK 68.50 | DKK 69.30 | DKK 67.90 | 117.30K |
| 2026-06-08 | DKK 68.80 | +1.03% | DKK 68.00 | DKK 69.40 | DKK 67.10 | 152.67K |
| 2026-06-04 | DKK 68.10 | +0.44% | DKK 67.40 | DKK 68.20 | DKK 67.20 | 87.39K |
| 2026-06-03 | DKK 67.80 | -0.88% | DKK 68.40 | DKK 68.50 | DKK 67.50 | 115.08K |
| 2026-06-02 | DKK 68.40 | -1.44% | DKK 69.40 | DKK 69.40 | DKK 68.00 | 107.19K |
| 2026-06-01 | DKK 69.40 | -1.70% | DKK 70.60 | DKK 70.60 | DKK 69.20 | 183.64K |
| 2026-05-29 | DKK 70.60 | -1.40% | DKK 71.60 | DKK 71.60 | DKK 70.10 | 131.10K |
| 2026-05-28 | DKK 71.60 | -0.97% | DKK 72.20 | DKK 72.20 | DKK 71.00 | 122.63K |