Scandinavian Tobacco Group A/S (CPH:STG)
Denmark
· Delayed Price · Currency is DKK 70.30
-1.40 (-1.95%)
Mar 6, 2026, 9:10 AM CET
CPH:STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 81.60 | 83.90 | 71.00 | 71.70 | 71.70 | -28.73% | 2,911,462 |
| Mar 4, 2026 | 101.60 | 101.60 | 99.90 | 100.60 | 100.60 | 0.60% | 76,251 |
| Mar 3, 2026 | 102.00 | 102.00 | 98.50 | 100.00 | 100.00 | -2.15% | 164,867 |
| Mar 2, 2026 | 102.60 | 103.40 | 101.80 | 102.20 | 102.20 | -1.35% | 87,381 |
| Feb 27, 2026 | 101.80 | 104.00 | 101.80 | 103.60 | 103.60 | 1.37% | 164,998 |
| Feb 26, 2026 | 101.60 | 102.60 | 101.00 | 102.20 | 102.20 | 0.39% | 109,757 |
| Feb 25, 2026 | 102.40 | 102.40 | 101.20 | 101.80 | 101.80 | -0.59% | 101,307 |
| Feb 24, 2026 | 102.20 | 103.00 | 101.60 | 102.40 | 102.40 | 0.20% | 118,521 |
| Feb 23, 2026 | 102.40 | 102.60 | 101.20 | 102.20 | 102.20 | -0.20% | 115,637 |
| Feb 20, 2026 | 102.40 | 102.80 | 101.40 | 102.40 | 102.40 | 0.20% | 89,835 |
| Feb 19, 2026 | 101.40 | 102.20 | 100.60 | 102.20 | 102.20 | 0.79% | 65,641 |
| Feb 18, 2026 | 100.80 | 101.40 | 100.20 | 101.40 | 101.40 | 0.40% | 98,921 |
| Feb 17, 2026 | 100.40 | 101.00 | 100.00 | 101.00 | 101.00 | 0.60% | 83,940 |
| Feb 16, 2026 | 100.20 | 100.60 | 99.70 | 100.40 | 100.40 | 0.20% | 89,584 |
| Feb 13, 2026 | 100.80 | 101.00 | 100.00 | 100.20 | 100.20 | -0.79% | 64,786 |
| Feb 12, 2026 | 101.20 | 102.00 | 100.60 | 101.00 | 101.00 | -0.20% | 75,886 |
| Feb 11, 2026 | 101.60 | 102.00 | 101.00 | 101.20 | 101.20 | - | 82,534 |
| Feb 10, 2026 | 101.20 | 101.80 | 100.40 | 101.20 | 101.20 | - | 75,377 |
| Feb 9, 2026 | 101.40 | 101.80 | 100.80 | 101.20 | 101.20 | -0.59% | 84,037 |
| Feb 6, 2026 | 100.80 | 101.80 | 100.20 | 101.80 | 101.80 | 1.19% | 89,525 |
| Feb 5, 2026 | 101.00 | 101.00 | 99.80 | 100.60 | 100.60 | -0.20% | 81,987 |
| Feb 4, 2026 | 101.20 | 101.60 | 100.00 | 100.80 | 100.80 | -0.40% | 106,592 |
| Feb 3, 2026 | 99.90 | 101.20 | 99.30 | 101.20 | 101.20 | 1.81% | 156,186 |
| Feb 2, 2026 | 98.10 | 99.60 | 98.10 | 99.40 | 99.40 | 1.64% | 140,168 |
| Jan 30, 2026 | 96.80 | 97.80 | 96.30 | 97.80 | 97.80 | 0.93% | 124,027 |
| Jan 29, 2026 | 96.90 | 97.50 | 96.10 | 96.90 | 96.90 | -0.10% | 140,326 |
| Jan 28, 2026 | 96.30 | 97.00 | 95.60 | 97.00 | 97.00 | 1.04% | 107,418 |
| Jan 27, 2026 | 96.00 | 96.10 | 95.10 | 96.00 | 96.00 | 0.21% | 97,551 |
| Jan 26, 2026 | 97.20 | 97.30 | 95.70 | 95.80 | 95.80 | -1.44% | 106,009 |
| Jan 23, 2026 | 96.50 | 97.20 | 96.30 | 97.20 | 97.20 | 0.93% | 134,049 |
| Jan 22, 2026 | 94.90 | 96.30 | 94.90 | 96.30 | 96.30 | 2.77% | 194,689 |
| Jan 21, 2026 | 94.80 | 95.10 | 93.00 | 93.70 | 93.70 | -1.16% | 160,288 |
| Jan 20, 2026 | 95.90 | 96.00 | 94.60 | 94.80 | 94.80 | -1.15% | 88,870 |
| Jan 19, 2026 | 95.90 | 96.70 | 95.40 | 95.90 | 95.90 | -1.54% | 84,678 |
| Jan 16, 2026 | 97.50 | 97.50 | 96.90 | 97.40 | 97.40 | -0.20% | 111,989 |
| Jan 15, 2026 | 96.10 | 97.60 | 95.80 | 97.60 | 97.60 | 1.35% | 201,829 |
| Jan 14, 2026 | 95.60 | 96.30 | 94.90 | 96.30 | 96.30 | 0.84% | 178,015 |
| Jan 13, 2026 | 96.20 | 96.20 | 94.60 | 95.50 | 95.50 | -0.42% | 123,708 |
| Jan 12, 2026 | 95.70 | 96.10 | 95.10 | 95.90 | 95.90 | 0.31% | 111,027 |
| Jan 9, 2026 | 95.50 | 95.70 | 94.90 | 95.60 | 95.60 | - | 76,356 |
| Jan 8, 2026 | 94.70 | 95.60 | 94.50 | 95.60 | 95.60 | 0.95% | 112,901 |
| Jan 7, 2026 | 96.10 | 96.10 | 94.20 | 94.70 | 94.70 | -1.35% | 94,193 |
| Jan 6, 2026 | 96.50 | 97.30 | 95.40 | 96.00 | 96.00 | - | 103,303 |
| Jan 5, 2026 | 96.70 | 96.70 | 95.40 | 96.00 | 96.00 | -0.72% | 106,496 |
| Jan 2, 2026 | 95.50 | 97.00 | 95.00 | 96.70 | 96.70 | 1.26% | 92,051 |
| Dec 30, 2025 | 95.40 | 95.50 | 94.70 | 95.50 | 95.50 | 0.32% | 76,263 |
| Dec 29, 2025 | 94.40 | 95.50 | 94.30 | 95.20 | 95.20 | 0.85% | 124,672 |
| Dec 23, 2025 | 94.60 | 94.90 | 94.00 | 94.40 | 94.40 | 0.43% | 83,752 |
| Dec 22, 2025 | 92.50 | 94.00 | 92.00 | 94.00 | 94.00 | -1.47% | 151,767 |
| Dec 19, 2025 | 95.20 | 95.60 | 94.90 | 95.40 | 95.40 | 0.21% | 131,898 |
| Dec 18, 2025 | 94.20 | 95.20 | 94.10 | 95.20 | 95.20 | 1.17% | 100,615 |
| Dec 17, 2025 | 94.40 | 94.40 | 93.50 | 94.10 | 94.10 | 0.11% | 87,151 |
| Dec 16, 2025 | 93.10 | 94.10 | 93.10 | 94.00 | 94.00 | 0.97% | 98,804 |
| Dec 15, 2025 | 92.50 | 93.60 | 92.30 | 93.10 | 93.10 | 0.65% | 159,176 |
| Dec 12, 2025 | 93.00 | 93.30 | 92.50 | 92.50 | 92.50 | -0.54% | 106,587 |
| Dec 11, 2025 | 91.90 | 93.00 | 91.80 | 93.00 | 93.00 | 1.20% | 76,527 |
| Dec 10, 2025 | 91.30 | 92.20 | 91.00 | 91.90 | 91.90 | 0.66% | 66,430 |
| Dec 9, 2025 | 91.30 | 91.50 | 89.80 | 91.30 | 91.30 | - | 90,638 |
| Dec 8, 2025 | 91.50 | 91.70 | 91.00 | 91.30 | 91.30 | -0.11% | 55,219 |
| Dec 5, 2025 | 91.50 | 91.90 | 91.00 | 91.40 | 91.40 | - | 68,842 |
| Dec 4, 2025 | 91.50 | 91.60 | 90.50 | 91.40 | 91.40 | 0.11% | 62,362 |
| Dec 3, 2025 | 92.20 | 92.50 | 90.90 | 91.30 | 91.30 | -0.98% | 77,435 |
| Dec 2, 2025 | 92.70 | 92.80 | 91.90 | 92.20 | 92.20 | 0.11% | 66,898 |
| Dec 1, 2025 | 91.90 | 92.80 | 91.30 | 92.10 | 92.10 | 0.33% | 150,269 |
| Nov 28, 2025 | 91.40 | 92.10 | 90.70 | 91.80 | 91.80 | 0.99% | 102,111 |
| Nov 27, 2025 | 91.00 | 91.80 | 90.50 | 90.90 | 90.90 | -0.44% | 79,303 |
| Nov 26, 2025 | 91.00 | 91.50 | 90.00 | 91.30 | 91.30 | 0.44% | 118,521 |
| Nov 25, 2025 | 89.90 | 90.90 | 89.20 | 90.90 | 90.90 | 1.22% | 78,578 |
| Nov 24, 2025 | 90.20 | 90.50 | 89.10 | 89.80 | 89.80 | -0.22% | 121,469 |
| Nov 21, 2025 | 88.80 | 90.00 | 87.80 | 90.00 | 90.00 | 1.35% | 156,332 |
| Nov 20, 2025 | 89.90 | 90.30 | 87.90 | 88.80 | 88.80 | 0.11% | 105,213 |
| Nov 19, 2025 | 88.20 | 88.70 | 87.60 | 88.70 | 88.70 | 0.91% | 99,374 |
| Nov 18, 2025 | 89.40 | 89.40 | 87.50 | 87.90 | 87.90 | -2.01% | 111,175 |
| Nov 17, 2025 | 89.20 | 90.00 | 89.20 | 89.70 | 89.70 | 0.67% | 53,900 |
| Nov 14, 2025 | 92.10 | 92.10 | 88.40 | 89.10 | 89.10 | -3.26% | 204,638 |
| Nov 13, 2025 | 92.00 | 93.00 | 91.00 | 92.10 | 92.10 | 0.11% | 117,152 |
| Nov 12, 2025 | 88.10 | 92.40 | 88.10 | 92.00 | 92.00 | 4.43% | 372,310 |
| Nov 11, 2025 | 87.80 | 88.50 | 86.70 | 88.10 | 88.10 | 0.92% | 188,501 |
| Nov 10, 2025 | 86.00 | 87.50 | 86.00 | 87.30 | 87.30 | 2.11% | 102,595 |
| Nov 7, 2025 | 86.50 | 86.50 | 85.10 | 85.50 | 85.50 | -1.16% | 157,754 |
| Nov 6, 2025 | 86.50 | 87.20 | 85.80 | 86.50 | 86.50 | - | 133,680 |
| Nov 5, 2025 | 86.10 | 86.90 | 85.70 | 86.50 | 86.50 | 0.35% | 125,037 |
| Nov 4, 2025 | 86.00 | 86.40 | 85.10 | 86.20 | 86.20 | -0.23% | 339,999 |
| Nov 3, 2025 | 85.30 | 86.40 | 84.60 | 86.40 | 86.40 | 0.58% | 119,095 |
| Oct 31, 2025 | 86.00 | 86.70 | 85.90 | 85.90 | 85.90 | - | 89,041 |
| Oct 30, 2025 | 87.30 | 87.40 | 85.90 | 85.90 | 85.90 | -1.38% | 160,481 |
| Oct 29, 2025 | 87.20 | 88.60 | 87.10 | 87.10 | 87.10 | - | 123,895 |
| Oct 28, 2025 | 87.10 | 87.30 | 86.40 | 87.10 | 87.10 | 0.11% | 98,937 |
| Oct 27, 2025 | 87.00 | 87.30 | 86.70 | 87.00 | 87.00 | 0.23% | 84,797 |
| Oct 24, 2025 | 86.90 | 87.00 | 86.00 | 86.80 | 86.80 | -0.12% | 54,764 |
| Oct 23, 2025 | 87.00 | 87.00 | 86.40 | 86.90 | 86.90 | 0.23% | 45,466 |
| Oct 22, 2025 | 86.50 | 86.80 | 85.60 | 86.70 | 86.70 | 0.46% | 126,490 |
| Oct 21, 2025 | 87.20 | 87.20 | 86.10 | 86.30 | 86.30 | -0.80% | 83,066 |
| Oct 20, 2025 | 86.80 | 87.20 | 86.20 | 87.00 | 87.00 | 0.69% | 80,529 |
| Oct 17, 2025 | 87.30 | 87.30 | 86.20 | 86.40 | 86.40 | -1.03% | 92,459 |
| Oct 16, 2025 | 87.00 | 87.50 | 87.00 | 87.30 | 87.30 | 0.58% | 98,947 |
| Oct 15, 2025 | 87.00 | 87.10 | 86.00 | 86.80 | 86.80 | 0.46% | 118,129 |
| Oct 14, 2025 | 87.00 | 87.40 | 86.10 | 86.40 | 86.40 | -0.46% | 99,469 |
| Oct 13, 2025 | 86.30 | 87.00 | 85.90 | 86.80 | 86.80 | 0.93% | 75,936 |
| Oct 10, 2025 | 86.80 | 87.50 | 86.00 | 86.00 | 86.00 | -0.92% | 106,085 |