Scandinavian Tobacco Group A/S (CPH:STG)
Denmark
· Delayed Price · Currency is DKK 67.20
+0.60 (0.90%)
Apr 28, 2026, 4:59 PM CET
CPH:STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 64.80 | 67.20 | 64.60 | 66.60 | 66.60 | 2.62% | 297,336 |
| Apr 24, 2026 | 64.40 | 65.10 | 63.90 | 64.90 | 64.90 | 0.78% | 193,075 |
| Apr 23, 2026 | 64.30 | 65.10 | 64.20 | 64.40 | 64.40 | -0.16% | 158,243 |
| Apr 22, 2026 | 65.10 | 65.20 | 64.40 | 64.50 | 64.50 | -0.77% | 188,533 |
| Apr 21, 2026 | 65.60 | 66.10 | 65.00 | 65.00 | 65.00 | -0.91% | 299,585 |
| Apr 20, 2026 | 65.00 | 65.80 | 64.80 | 65.60 | 65.60 | 0.61% | 239,614 |
| Apr 17, 2026 | 64.50 | 65.30 | 64.50 | 65.20 | 65.20 | 1.56% | 242,851 |
| Apr 16, 2026 | 63.70 | 64.90 | 63.20 | 64.20 | 64.20 | -5.45% | 624,521 |
| Apr 15, 2026 | 68.60 | 69.20 | 67.80 | 67.90 | 63.41 | -1.02% | 428,736 |
| Apr 14, 2026 | 69.00 | 69.00 | 68.10 | 68.60 | 64.06 | - | 322,507 |
| Apr 13, 2026 | 69.10 | 69.50 | 68.40 | 68.60 | 64.06 | -0.72% | 184,447 |
| Apr 10, 2026 | 69.00 | 69.80 | 68.80 | 69.10 | 64.53 | 0.88% | 158,994 |
| Apr 9, 2026 | 69.40 | 69.60 | 68.50 | 68.50 | 63.97 | -1.15% | 165,605 |
| Apr 8, 2026 | 70.80 | 71.50 | 69.30 | 69.30 | 64.71 | 1.32% | 328,781 |
| Apr 7, 2026 | 69.40 | 70.50 | 68.40 | 68.40 | 63.87 | -0.15% | 240,596 |
| Apr 1, 2026 | 69.50 | 69.90 | 68.20 | 68.50 | 63.97 | 0.59% | 223,840 |
| Mar 31, 2026 | 67.00 | 68.90 | 67.00 | 68.10 | 63.59 | 1.49% | 141,651 |
| Mar 30, 2026 | 65.70 | 67.70 | 65.40 | 67.10 | 62.66 | 1.98% | 153,245 |
| Mar 27, 2026 | 67.90 | 67.90 | 65.60 | 65.80 | 61.45 | -2.95% | 181,658 |
| Mar 26, 2026 | 67.00 | 68.30 | 66.70 | 67.80 | 63.31 | 1.19% | 184,568 |
| Mar 25, 2026 | 67.40 | 68.30 | 66.90 | 67.00 | 62.57 | 0.30% | 181,594 |
| Mar 24, 2026 | 66.00 | 67.00 | 65.20 | 66.80 | 62.38 | 1.67% | 207,714 |
| Mar 23, 2026 | 65.00 | 66.70 | 63.70 | 65.70 | 61.35 | -0.61% | 414,076 |
| Mar 20, 2026 | 66.30 | 66.70 | 65.10 | 66.10 | 61.73 | 0.76% | 268,955 |
| Mar 19, 2026 | 67.00 | 67.00 | 65.60 | 65.60 | 61.26 | -2.81% | 469,341 |
| Mar 18, 2026 | 68.80 | 68.90 | 67.10 | 67.50 | 63.03 | -1.89% | 361,748 |
| Mar 17, 2026 | 67.90 | 69.40 | 67.40 | 68.80 | 64.25 | 1.33% | 285,212 |
| Mar 16, 2026 | 67.90 | 68.50 | 67.50 | 67.90 | 63.41 | -0.15% | 220,326 |
| Mar 13, 2026 | 68.50 | 68.70 | 67.10 | 68.00 | 63.50 | -0.29% | 299,899 |
| Mar 12, 2026 | 69.50 | 69.50 | 67.50 | 68.20 | 63.69 | - | 286,746 |
| Mar 11, 2026 | 70.30 | 70.60 | 68.20 | 68.20 | 63.69 | -2.99% | 490,068 |
| Mar 10, 2026 | 67.00 | 71.10 | 66.50 | 70.30 | 65.65 | 8.15% | 919,464 |
| Mar 9, 2026 | 64.40 | 66.00 | 63.70 | 65.00 | 60.70 | -1.81% | 693,407 |
| Mar 6, 2026 | 73.50 | 73.50 | 66.20 | 66.20 | 61.82 | -7.67% | 1,642,371 |
| Mar 5, 2026 | 81.60 | 83.90 | 71.00 | 71.70 | 66.96 | -28.73% | 2,911,462 |
| Mar 4, 2026 | 101.60 | 101.60 | 99.90 | 100.60 | 93.94 | 0.60% | 76,251 |
| Mar 3, 2026 | 102.00 | 102.00 | 98.50 | 100.00 | 93.38 | -2.15% | 164,867 |
| Mar 2, 2026 | 102.60 | 103.40 | 101.80 | 102.20 | 95.44 | -1.35% | 87,381 |
| Feb 27, 2026 | 101.80 | 104.00 | 101.80 | 103.60 | 96.74 | 1.37% | 164,998 |
| Feb 26, 2026 | 101.60 | 102.60 | 101.00 | 102.20 | 95.44 | 0.39% | 109,757 |
| Feb 25, 2026 | 102.40 | 102.40 | 101.20 | 101.80 | 95.06 | -0.59% | 101,307 |
| Feb 24, 2026 | 102.20 | 103.00 | 101.60 | 102.40 | 95.62 | 0.20% | 118,521 |
| Feb 23, 2026 | 102.40 | 102.60 | 101.20 | 102.20 | 95.44 | -0.20% | 115,637 |
| Feb 20, 2026 | 102.40 | 102.80 | 101.40 | 102.40 | 95.62 | 0.20% | 89,835 |
| Feb 19, 2026 | 101.40 | 102.20 | 100.60 | 102.20 | 95.44 | 0.79% | 65,641 |
| Feb 18, 2026 | 100.80 | 101.40 | 100.20 | 101.40 | 94.69 | 0.40% | 98,921 |
| Feb 17, 2026 | 100.40 | 101.00 | 100.00 | 101.00 | 94.32 | 0.60% | 83,940 |
| Feb 16, 2026 | 100.20 | 100.60 | 99.70 | 100.40 | 93.76 | 0.20% | 89,584 |
| Feb 13, 2026 | 100.80 | 101.00 | 100.00 | 100.20 | 93.57 | -0.79% | 64,786 |
| Feb 12, 2026 | 101.20 | 102.00 | 100.60 | 101.00 | 94.32 | -0.20% | 75,886 |
| Feb 11, 2026 | 101.60 | 102.00 | 101.00 | 101.20 | 94.50 | - | 82,534 |
| Feb 10, 2026 | 101.20 | 101.80 | 100.40 | 101.20 | 94.50 | - | 75,377 |
| Feb 9, 2026 | 101.40 | 101.80 | 100.80 | 101.20 | 94.50 | -0.59% | 84,037 |
| Feb 6, 2026 | 100.80 | 101.80 | 100.20 | 101.80 | 95.06 | 1.19% | 89,525 |
| Feb 5, 2026 | 101.00 | 101.00 | 99.80 | 100.60 | 93.94 | -0.20% | 81,987 |
| Feb 4, 2026 | 101.20 | 101.60 | 100.00 | 100.80 | 94.13 | -0.40% | 106,592 |
| Feb 3, 2026 | 99.90 | 101.20 | 99.30 | 101.20 | 94.50 | 1.81% | 156,186 |
| Feb 2, 2026 | 98.10 | 99.60 | 98.10 | 99.40 | 92.82 | 1.64% | 140,168 |
| Jan 30, 2026 | 96.80 | 97.80 | 96.30 | 97.80 | 91.33 | 0.93% | 124,027 |
| Jan 29, 2026 | 96.90 | 97.50 | 96.10 | 96.90 | 90.49 | -0.10% | 140,326 |
| Jan 28, 2026 | 96.30 | 97.00 | 95.60 | 97.00 | 90.58 | 1.04% | 107,418 |
| Jan 27, 2026 | 96.00 | 96.10 | 95.10 | 96.00 | 89.65 | 0.21% | 97,551 |
| Jan 26, 2026 | 97.20 | 97.30 | 95.70 | 95.80 | 89.46 | -1.44% | 106,009 |
| Jan 23, 2026 | 96.50 | 97.20 | 96.30 | 97.20 | 90.77 | 0.93% | 134,049 |
| Jan 22, 2026 | 94.90 | 96.30 | 94.90 | 96.30 | 89.93 | 2.77% | 194,689 |
| Jan 21, 2026 | 94.80 | 95.10 | 93.00 | 93.70 | 87.50 | -1.16% | 160,288 |
| Jan 20, 2026 | 95.90 | 96.00 | 94.60 | 94.80 | 88.53 | -1.15% | 88,870 |
| Jan 19, 2026 | 95.90 | 96.70 | 95.40 | 95.90 | 89.55 | -1.54% | 84,678 |
| Jan 16, 2026 | 97.50 | 97.50 | 96.90 | 97.40 | 90.95 | -0.20% | 111,989 |
| Jan 15, 2026 | 96.10 | 97.60 | 95.80 | 97.60 | 91.14 | 1.35% | 201,829 |
| Jan 14, 2026 | 95.60 | 96.30 | 94.90 | 96.30 | 89.93 | 0.84% | 178,015 |
| Jan 13, 2026 | 96.20 | 96.20 | 94.60 | 95.50 | 89.18 | -0.42% | 123,708 |
| Jan 12, 2026 | 95.70 | 96.10 | 95.10 | 95.90 | 89.55 | 0.31% | 111,027 |
| Jan 9, 2026 | 95.50 | 95.70 | 94.90 | 95.60 | 89.27 | - | 76,356 |
| Jan 8, 2026 | 94.70 | 95.60 | 94.50 | 95.60 | 89.27 | 0.95% | 112,901 |
| Jan 7, 2026 | 96.10 | 96.10 | 94.20 | 94.70 | 88.43 | -1.35% | 94,193 |
| Jan 6, 2026 | 96.50 | 97.30 | 95.40 | 96.00 | 89.65 | - | 103,303 |
| Jan 5, 2026 | 96.70 | 96.70 | 95.40 | 96.00 | 89.65 | -0.72% | 106,496 |
| Jan 2, 2026 | 95.50 | 97.00 | 95.00 | 96.70 | 90.30 | 1.26% | 92,051 |
| Dec 30, 2025 | 95.40 | 95.50 | 94.70 | 95.50 | 89.18 | 0.32% | 76,263 |
| Dec 29, 2025 | 94.40 | 95.50 | 94.30 | 95.20 | 88.90 | 0.85% | 124,672 |
| Dec 23, 2025 | 94.60 | 94.90 | 94.00 | 94.40 | 88.15 | 0.43% | 83,752 |
| Dec 22, 2025 | 92.50 | 94.00 | 92.00 | 94.00 | 87.78 | -1.47% | 151,767 |
| Dec 19, 2025 | 95.20 | 95.60 | 94.90 | 95.40 | 89.09 | 0.21% | 131,898 |
| Dec 18, 2025 | 94.20 | 95.20 | 94.10 | 95.20 | 88.90 | 1.17% | 100,615 |
| Dec 17, 2025 | 94.40 | 94.40 | 93.50 | 94.10 | 87.87 | 0.11% | 87,151 |
| Dec 16, 2025 | 93.10 | 94.10 | 93.10 | 94.00 | 87.78 | 0.97% | 98,804 |
| Dec 15, 2025 | 92.50 | 93.60 | 92.30 | 93.10 | 86.94 | 0.65% | 159,176 |
| Dec 12, 2025 | 93.00 | 93.30 | 92.50 | 92.50 | 86.38 | -0.54% | 106,587 |
| Dec 11, 2025 | 91.90 | 93.00 | 91.80 | 93.00 | 86.85 | 1.20% | 76,527 |
| Dec 10, 2025 | 91.30 | 92.20 | 91.00 | 91.90 | 85.82 | 0.66% | 66,430 |
| Dec 9, 2025 | 91.30 | 91.50 | 89.80 | 91.30 | 85.26 | - | 90,638 |
| Dec 8, 2025 | 91.50 | 91.70 | 91.00 | 91.30 | 85.26 | -0.11% | 55,219 |
| Dec 5, 2025 | 91.50 | 91.90 | 91.00 | 91.40 | 85.35 | - | 68,842 |
| Dec 4, 2025 | 91.50 | 91.60 | 90.50 | 91.40 | 85.35 | 0.11% | 62,362 |
| Dec 3, 2025 | 92.20 | 92.50 | 90.90 | 91.30 | 85.26 | -0.98% | 77,435 |
| Dec 2, 2025 | 92.70 | 92.80 | 91.90 | 92.20 | 86.10 | 0.11% | 66,898 |
| Dec 1, 2025 | 91.90 | 92.80 | 91.30 | 92.10 | 86.01 | 0.33% | 150,269 |
| Nov 28, 2025 | 91.40 | 92.10 | 90.70 | 91.80 | 85.73 | 0.99% | 102,111 |
| Nov 27, 2025 | 91.00 | 91.80 | 90.50 | 90.90 | 84.88 | -0.44% | 79,303 |