Advertisement
U.S. Markets closed
S&P Futures
5,738.75 +0.25 (+0.00%) Dow Futures
41,934.00 -13.00 (-0.03%) Nasdaq Futures
20,053.00 +31.25 (+0.16%) Russell 2000 Futures
2,200.60 -8.00 (-0.36%) Crude Oil
70.45 +1.19 (+1.72%) Gold
2,757.20 +7.90 (+0.29%)
Scandinavian Tobacco Group A/S (STG.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 04:59PM CET
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | 101.80 | 103.20 | 101.60 | 103.00 | 103.00 | 101,607 |
| Oct 30, 2024 | 102.20 | 102.80 | 101.80 | 102.00 | 102.00 | 269,403 |
| Oct 29, 2024 | 103.80 | 103.80 | 102.40 | 102.60 | 102.60 | 88,573 |
| Oct 28, 2024 | 103.40 | 104.20 | 103.00 | 103.80 | 103.80 | 70,647 |
| Oct 25, 2024 | 103.20 | 103.60 | 102.80 | 103.20 | 103.20 | 133,442 |
| Oct 24, 2024 | 103.40 | 104.20 | 103.40 | 103.40 | 103.40 | 47,130 |
| Oct 23, 2024 | 104.60 | 104.60 | 103.20 | 103.20 | 103.20 | 65,460 |
| Oct 22, 2024 | 103.40 | 104.20 | 103.00 | 104.00 | 104.00 | 66,696 |
| Oct 21, 2024 | 103.80 | 104.40 | 103.20 | 103.40 | 103.40 | 80,894 |
| Oct 18, 2024 | 105.40 | 105.40 | 103.60 | 103.60 | 103.60 | 180,660 |
| Oct 17, 2024 | 105.20 | 106.40 | 105.00 | 105.20 | 105.20 | 52,611 |
| Oct 16, 2024 | 106.80 | 107.00 | 105.00 | 105.20 | 105.20 | 56,268 |
| Oct 15, 2024 | 105.80 | 106.80 | 105.60 | 106.80 | 106.80 | 69,501 |
| Oct 14, 2024 | 106.40 | 106.60 | 105.80 | 106.20 | 106.20 | 57,654 |
| Oct 11, 2024 | 106.40 | 106.80 | 105.40 | 106.40 | 106.40 | 134,491 |
| Oct 10, 2024 | 105.80 | 107.20 | 105.80 | 106.40 | 106.40 | 81,347 |
| Oct 09, 2024 | 106.20 | 106.80 | 105.20 | 105.60 | 105.60 | 63,280 |
| Oct 08, 2024 | 104.80 | 106.40 | 104.60 | 106.20 | 106.20 | 82,949 |
| Oct 07, 2024 | 103.80 | 105.20 | 103.40 | 105.00 | 105.00 | 83,332 |
| Oct 04, 2024 | 102.60 | 104.00 | 102.20 | 103.80 | 103.80 | 137,673 |
| Oct 03, 2024 | 102.80 | 103.40 | 102.20 | 102.60 | 102.60 | 62,960 |
| Oct 02, 2024 | 103.20 | 104.20 | 101.20 | 103.00 | 103.00 | 100,674 |
| Oct 01, 2024 | 101.80 | 103.80 | 101.60 | 103.00 | 103.00 | 117,168 |
| Sep 30, 2024 | 104.00 | 104.00 | 102.60 | 102.80 | 102.80 | 105,131 |
| Sep 27, 2024 | 104.00 | 104.60 | 103.40 | 103.60 | 103.60 | 124,961 |
| Sep 26, 2024 | 102.60 | 104.00 | 102.60 | 103.80 | 103.80 | 100,922 |
| Sep 25, 2024 | 103.20 | 103.60 | 102.60 | 102.60 | 102.60 | 64,798 |
| Sep 24, 2024 | 103.80 | 104.20 | 103.00 | 103.00 | 103.00 | 125,049 |
| Sep 23, 2024 | 103.80 | 104.40 | 103.60 | 103.80 | 103.80 | 61,467 |
| Sep 20, 2024 | 105.00 | 105.00 | 103.80 | 103.80 | 103.80 | 524,979 |
| Sep 19, 2024 | 105.80 | 105.80 | 104.20 | 104.40 | 104.40 | 104,470 |
| Sep 18, 2024 | 105.60 | 105.80 | 105.00 | 105.00 | 105.00 | 89,513 |
| Sep 17, 2024 | 106.40 | 107.60 | 105.40 | 105.40 | 105.40 | 86,611 |
| Sep 16, 2024 | 105.00 | 106.60 | 105.00 | 106.00 | 106.00 | 87,355 |
| Sep 13, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 201,178 |
| Sep 12, 2024 | 105.40 | 106.20 | 104.80 | 105.00 | 105.00 | 91,163 |
| Sep 11, 2024 | 105.40 | 106.00 | 105.40 | 105.40 | 105.40 | 70,845 |
| Sep 10, 2024 | 105.80 | 106.00 | 105.00 | 105.60 | 105.60 | 104,334 |
| Sep 09, 2024 | 106.60 | 106.60 | 105.20 | 105.60 | 105.60 | 51,377 |
| Sep 06, 2024 | 106.80 | 106.80 | 105.00 | 105.00 | 105.00 | 129,803 |
| Sep 05, 2024 | 106.60 | 107.00 | 105.60 | 105.60 | 105.60 | 88,830 |
| Sep 04, 2024 | 106.00 | 106.20 | 104.80 | 106.00 | 106.00 | 65,683 |
| Sep 03, 2024 | 107.60 | 107.60 | 104.80 | 105.40 | 105.40 | 85,898 |
| Sep 02, 2024 | 107.40 | 107.60 | 105.60 | 106.00 | 106.00 | 112,557 |
| Aug 30, 2024 | 107.60 | 107.60 | 106.00 | 106.60 | 106.60 | 311,061 |
| Aug 29, 2024 | 106.00 | 107.80 | 106.00 | 107.00 | 107.00 | 69,922 |
| Aug 28, 2024 | 107.00 | 107.40 | 105.80 | 105.80 | 105.80 | 81,408 |
| Aug 27, 2024 | 107.40 | 108.80 | 105.80 | 106.80 | 106.80 | 89,816 |
| Aug 26, 2024 | 108.20 | 109.80 | 107.40 | 107.40 | 107.40 | 140,272 |
| Aug 23, 2024 | 106.00 | 109.60 | 106.00 | 108.20 | 108.20 | 672,790 |
| Aug 22, 2024 | 102.80 | 102.80 | 101.40 | 101.40 | 101.40 | 42,374 |
| Aug 21, 2024 | 101.80 | 102.80 | 101.80 | 102.20 | 102.20 | 85,435 |
| Aug 20, 2024 | 103.00 | 103.20 | 102.00 | 102.20 | 102.20 | 85,378 |
| Aug 19, 2024 | 103.00 | 103.00 | 101.80 | 103.00 | 103.00 | 86,590 |
| Aug 16, 2024 | 101.80 | 102.40 | 101.40 | 102.40 | 102.40 | 112,752 |
| Aug 15, 2024 | 102.00 | 102.40 | 101.60 | 101.80 | 101.80 | 87,313 |
| Aug 14, 2024 | 102.60 | 103.00 | 101.80 | 102.00 | 102.00 | 61,541 |
| Aug 13, 2024 | 102.40 | 102.60 | 101.20 | 102.40 | 102.40 | 56,809 |
| Aug 12, 2024 | 102.00 | 102.40 | 101.80 | 102.00 | 102.00 | 49,760 |
| Aug 09, 2024 | 102.00 | 102.20 | 100.80 | 101.80 | 101.80 | 89,181 |
| Aug 08, 2024 | 101.80 | 102.00 | 100.80 | 101.80 | 101.80 | 55,282 |
| Aug 07, 2024 | 100.80 | 102.60 | 99.80 | 102.00 | 102.00 | 98,055 |
| Aug 06, 2024 | 98.70 | 100.40 | 98.40 | 100.40 | 100.40 | 87,852 |
| Aug 05, 2024 | 100.00 | 100.00 | 96.50 | 97.90 | 97.90 | 167,700 |
| Aug 02, 2024 | 101.20 | 102.00 | 99.70 | 101.40 | 101.40 | 223,289 |
| Aug 01, 2024 | 101.60 | 102.40 | 101.20 | 101.60 | 101.60 | 55,540 |
| Jul 31, 2024 | 102.00 | 102.40 | 101.00 | 101.00 | 101.00 | 88,093 |
| Jul 30, 2024 | 102.20 | 102.20 | 101.60 | 102.00 | 102.00 | 52,998 |
| Jul 29, 2024 | 102.20 | 102.60 | 101.00 | 102.00 | 102.00 | 96,565 |
| Jul 26, 2024 | 101.80 | 102.40 | 101.60 | 102.00 | 102.00 | 134,669 |
| Jul 25, 2024 | 101.80 | 102.20 | 101.20 | 101.80 | 101.80 | 145,397 |
| Jul 24, 2024 | 101.00 | 102.00 | 100.60 | 101.80 | 101.80 | 56,325 |
| Jul 23, 2024 | 102.00 | 102.20 | 101.20 | 101.80 | 101.80 | 58,988 |
| Jul 22, 2024 | 102.00 | 102.40 | 101.00 | 102.00 | 102.00 | 116,596 |
| Jul 19, 2024 | 101.80 | 102.20 | 101.00 | 101.40 | 101.40 | 117,126 |
| Jul 18, 2024 | 101.00 | 102.20 | 99.60 | 102.20 | 102.20 | 129,913 |
| Jul 17, 2024 | 99.90 | 101.20 | 99.10 | 101.20 | 101.20 | 88,871 |
| Jul 16, 2024 | 99.90 | 100.40 | 98.00 | 99.80 | 99.80 | 152,327 |
| Jul 15, 2024 | 101.00 | 101.00 | 99.10 | 99.80 | 99.80 | 72,662 |
| Jul 12, 2024 | 100.60 | 101.40 | 100.60 | 101.00 | 101.00 | 138,964 |
| Jul 11, 2024 | 100.20 | 100.80 | 99.80 | 100.40 | 100.40 | 54,270 |
| Jul 10, 2024 | 99.20 | 100.20 | 99.20 | 100.20 | 100.20 | 74,270 |
| Jul 09, 2024 | 99.70 | 100.20 | 98.70 | 99.10 | 99.10 | 130,284 |
| Jul 08, 2024 | 100.00 | 100.80 | 99.30 | 99.80 | 99.80 | 80,899 |
| Jul 05, 2024 | 98.90 | 101.00 | 98.90 | 99.90 | 99.90 | 176,011 |
| Jul 04, 2024 | 100.20 | 100.60 | 99.30 | 99.60 | 99.60 | 116,782 |
| Jul 03, 2024 | 98.40 | 100.40 | 98.20 | 100.00 | 100.00 | 86,256 |
| Jul 02, 2024 | 98.70 | 99.20 | 97.50 | 98.30 | 98.30 | 121,031 |
| Jul 01, 2024 | 99.30 | 99.80 | 98.30 | 98.40 | 98.40 | 167,970 |
| Jun 28, 2024 | 99.60 | 99.80 | 98.10 | 98.30 | 98.30 | 300,567 |
| Jun 27, 2024 | 96.40 | 100.20 | 95.00 | 99.70 | 99.70 | 231,160 |
| Jun 26, 2024 | 96.50 | 96.50 | 94.90 | 95.00 | 95.00 | 158,856 |
| Jun 25, 2024 | 96.80 | 97.10 | 96.30 | 96.40 | 96.40 | 97,092 |
| Jun 24, 2024 | 97.10 | 97.40 | 96.80 | 96.90 | 96.90 | 124,241 |
| Jun 21, 2024 | 96.90 | 97.30 | 96.60 | 97.20 | 97.20 | 306,295 |
| Jun 20, 2024 | 96.50 | 97.00 | 96.10 | 97.00 | 97.00 | 152,650 |
| Jun 19, 2024 | 97.40 | 97.40 | 96.20 | 96.40 | 96.40 | 108,297 |
| Jun 18, 2024 | 95.50 | 97.20 | 95.50 | 97.00 | 97.00 | 151,680 |
| Jun 17, 2024 | 95.40 | 96.40 | 95.30 | 95.80 | 95.80 | 976,091 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.