Copenhagen - Delayed Quote DKK
Scandinavian Tobacco Group A/S (STG.CO)
At close: October 31 at 4:59 PM GMT+1
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 106.20 | 106.80 | 105.20 | 105.60 | 105.60 | 63,280 |
| Oct 8, 2024 | 104.80 | 106.40 | 104.60 | 106.20 | 106.20 | 82,949 |
| Oct 7, 2024 | 103.80 | 105.20 | 103.40 | 105.00 | 105.00 | 83,332 |
| Oct 4, 2024 | 102.60 | 104.00 | 102.20 | 103.80 | 103.80 | 137,673 |
| Oct 3, 2024 | 102.80 | 103.40 | 102.20 | 102.60 | 102.60 | 62,960 |
| Oct 2, 2024 | 103.20 | 104.20 | 101.20 | 103.00 | 103.00 | 100,674 |
| Oct 1, 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 9, 2024 | 106.60 | 106.60 | 105.20 | 105.60 | 105.60 | 51,377 |
| Sep 6, 2024 | 106.80 | 106.80 | 105.00 | 105.00 | 105.00 | 129,803 |
| Sep 5, 2024 | 106.60 | 107.00 | 105.60 | 105.60 | 105.60 | 88,830 |
| Sep 4, 2024 | 106.00 | 106.20 | 104.80 | 106.00 | 106.00 | 65,683 |
| Sep 3, 2024 | 107.60 | 107.60 | 104.80 | 105.40 | 105.40 | 85,898 |
| Sep 2, 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 9, 2024 | 102.00 | 102.20 | 100.80 | 101.80 | 101.80 | 89,181 |
| Aug 8, 2024 | 101.80 | 102.00 | 100.80 | 101.80 | 101.80 | 55,282 |
| Aug 7, 2024 | 100.80 | 102.60 | 99.80 | 102.00 | 102.00 | 98,055 |
| Aug 6, 2024 | 98.70 | 100.40 | 98.40 | 100.40 | 100.40 | 87,852 |
| Aug 5, 2024 | 100.00 | 100.00 | 96.50 | 97.90 | 97.90 | 167,700 |
| Aug 2, 2024 | 101.20 | 102.00 | 99.70 | 101.40 | 101.40 | 223,289 |
| Aug 1, 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 9, 2024 | 99.70 | 100.20 | 98.70 | 99.10 | 99.10 | 130,284 |
| Jul 8, 2024 | 100.00 | 100.80 | 99.30 | 99.80 | 99.80 | 80,899 |
| Jul 5, 2024 | 98.90 | 101.00 | 98.90 | 99.90 | 99.90 | 176,011 |
| Jul 4, 2024 | 100.20 | 100.60 | 99.30 | 99.60 | 99.60 | 116,782 |
| Jul 3, 2024 | 98.40 | 100.40 | 98.20 | 100.00 | 100.00 | 86,256 |
| Jul 2, 2024 | 98.70 | 99.20 | 97.50 | 98.30 | 98.30 | 121,031 |
| Jul 1, 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 |
| Jun 14, 2024 | 96.10 | 96.30 | 95.40 | 95.40 | 95.40 | 209,142 |
| Jun 13, 2024 | 96.00 | 96.40 | 95.60 | 95.60 | 95.60 | 123,958 |
| Jun 12, 2024 | 95.30 | 96.80 | 95.30 | 96.00 | 96.00 | 105,435 |
| Jun 11, 2024 | 96.20 | 96.80 | 94.50 | 95.20 | 95.20 | 141,787 |
| Jun 10, 2024 | 96.10 | 97.00 | 95.60 | 96.10 | 96.10 | 143,877 |
| Jun 7, 2024 | 97.70 | 97.70 | 96.10 | 96.80 | 96.80 | 221,632 |
| Jun 6, 2024 | 96.50 | 97.40 | 96.50 | 97.10 | 97.10 | 246,662 |
| Jun 4, 2024 | 97.30 | 97.40 | 95.70 | 96.40 | 96.40 | 162,654 |
| Jun 3, 2024 | 97.20 | 98.20 | 96.80 | 97.10 | 97.10 | 146,863 |
| May 31, 2024 | 96.80 | 97.20 | 96.20 | 97.10 | 97.10 | 342,310 |
| May 30, 2024 | 95.50 | 96.50 | 95.50 | 96.40 | 96.40 | 89,523 |
| May 29, 2024 | 97.10 | 97.20 | 95.40 | 95.60 | 95.60 | 198,668 |
| May 28, 2024 | 97.10 | 97.10 | 96.70 | 96.80 | 96.80 | 142,760 |
| May 27, 2024 | 96.80 | 97.60 | 96.30 | 97.00 | 97.00 | 147,696 |
| May 24, 2024 | 97.20 | 97.20 | 96.60 | 96.60 | 96.60 | 307,564 |
| May 23, 2024 | 97.90 | 98.30 | 97.20 | 97.20 | 97.20 | 191,298 |
| May 22, 2024 | 98.60 | 98.70 | 97.60 | 97.90 | 97.90 | 228,661 |
| May 21, 2024 | 100.60 | 101.00 | 98.40 | 98.60 | 98.60 | 357,133 |
| May 17, 2024 | 101.00 | 101.60 | 100.60 | 100.60 | 100.60 | 278,097 |
| May 16, 2024 | 100.60 | 101.80 | 100.60 | 100.80 | 100.80 | 256,957 |
| May 15, 2024 | 100.80 | 101.00 | 100.20 | 100.20 | 100.20 | 220,809 |
| May 14, 2024 | 100.80 | 102.40 | 100.40 | 100.60 | 100.60 | 234,954 |
| May 13, 2024 | 102.00 | 102.80 | 100.60 | 100.80 | 100.80 | 189,770 |
| May 8, 2024 | 103.80 | 103.80 | 101.20 | 101.20 | 101.20 | 256,026 |
| May 7, 2024 | 102.00 | 103.60 | 101.80 | 101.80 | 101.80 | 214,998 |
| May 6, 2024 | 102.60 | 104.40 | 101.40 | 101.40 | 101.40 | 276,867 |
| May 3, 2024 | 108.00 | 109.40 | 101.40 | 102.00 | 102.00 | 678,618 |
| May 2, 2024 | 114.00 | 114.00 | 112.60 | 112.80 | 112.80 | 80,941 |
| May 1, 2024 | 113.80 | 113.80 | 112.20 | 112.80 | 112.80 | 86,804 |
| Apr 30, 2024 | 113.80 | 114.20 | 112.60 | 112.80 | 112.80 | 103,430 |
| Apr 29, 2024 | 113.40 | 113.80 | 112.80 | 113.40 | 113.40 | 116,975 |
| Apr 26, 2024 | 111.40 | 113.60 | 110.40 | 113.00 | 113.00 | 208,635 |
| Apr 25, 2024 | 112.60 | 112.80 | 111.40 | 111.40 | 111.40 | 102,695 |
| Apr 24, 2024 | 114.00 | 114.20 | 112.20 | 112.60 | 112.60 | 111,632 |
| Apr 23, 2024 | 113.00 | 114.00 | 112.60 | 113.40 | 113.40 | 135,731 |
| Apr 22, 2024 | 112.40 | 113.40 | 111.80 | 112.80 | 112.80 | 135,496 |
| Apr 19, 2024 | 111.20 | 111.80 | 110.60 | 111.80 | 111.80 | 205,207 |
| Apr 18, 2024 | 110.40 | 111.40 | 110.20 | 110.60 | 110.60 | 103,860 |
| Apr 17, 2024 | 109.80 | 111.60 | 109.60 | 110.80 | 110.80 | 112,277 |
| Apr 16, 2024 | 111.20 | 111.60 | 109.60 | 109.60 | 109.60 | 127,591 |
| Apr 15, 2024 | 109.80 | 111.20 | 109.00 | 111.20 | 111.20 | 118,299 |
| Apr 12, 2024 | 111.20 | 111.20 | 109.80 | 109.80 | 109.80 | 217,541 |
| Apr 11, 2024 | 111.00 | 111.80 | 110.40 | 111.00 | 111.00 | 102,791 |
| Apr 10, 2024 | 112.00 | 113.00 | 110.40 | 110.80 | 110.80 | 157,154 |
| Apr 9, 2024 | 112.40 | 113.20 | 111.40 | 111.80 | 111.80 | 157,948 |
| Apr 8, 2024 | 112.40 | 113.60 | 111.00 | 111.60 | 111.60 | 129,434 |
| Apr 5, 2024 | 8.40 Dividend | |||||
| Apr 5, 2024 | 116.00 | 116.00 | 112.40 | 112.40 | 112.40 | 391,528 |
| Apr 4, 2024 | 125.40 | 125.60 | 124.00 | 124.40 | 116.00 | 137,493 |
| Apr 3, 2024 | 125.60 | 125.80 | 124.40 | 124.40 | 116.00 | 183,001 |
| Apr 2, 2024 | 124.20 | 126.20 | 124.00 | 125.20 | 116.75 | 149,379 |
| Mar 27, 2024 | 125.00 | 125.80 | 123.50 | 123.80 | 115.44 | 172,447 |
| Mar 26, 2024 | 125.90 | 126.40 | 125.00 | 125.00 | 116.56 | 101,435 |
| Mar 25, 2024 | 125.00 | 125.40 | 124.40 | 124.90 | 116.47 | 96,165 |
| Mar 22, 2024 | 125.40 | 126.60 | 125.00 | 125.00 | 116.56 | 152,599 |
| Mar 21, 2024 | 125.60 | 126.60 | 124.70 | 125.60 | 117.12 | 80,290 |
| Mar 20, 2024 | 127.50 | 127.50 | 123.80 | 125.80 | 117.31 | 118,027 |
| Mar 19, 2024 | 124.50 | 127.80 | 124.20 | 127.20 | 118.61 | 158,711 |
| Mar 18, 2024 | 125.90 | 126.20 | 123.70 | 124.20 | 115.81 | 134,501 |
| Mar 15, 2024 | 125.60 | 126.50 | 124.00 | 125.90 | 117.40 | 210,832 |
| Mar 14, 2024 | 129.50 | 129.50 | 124.50 | 126.00 | 117.49 | 182,663 |
| Mar 13, 2024 | 121.70 | 127.40 | 121.70 | 127.40 | 118.80 | 391,559 |
| Mar 12, 2024 | 119.20 | 123.50 | 119.10 | 121.60 | 113.39 | 195,486 |
| Mar 11, 2024 | 117.20 | 119.40 | 117.00 | 119.20 | 111.15 | 120,262 |
| Mar 8, 2024 | 116.50 | 118.00 | 116.30 | 117.20 | 109.29 | 218,229 |
| Mar 7, 2024 | 118.00 | 118.30 | 115.80 | 116.80 | 108.91 | 185,257 |
| Mar 6, 2024 | 123.90 | 124.50 | 115.30 | 117.60 | 109.66 | 452,660 |
| Mar 5, 2024 | 126.50 | 128.60 | 124.40 | 127.90 | 119.26 | 63,745 |
| Mar 4, 2024 | 127.50 | 128.50 | 125.50 | 126.90 | 118.33 | 65,125 |
| Mar 1, 2024 | 126.60 | 128.30 | 126.10 | 127.10 | 118.52 | 87,497 |
| Feb 29, 2024 | 127.00 | 127.60 | 125.10 | 126.60 | 118.05 | 72,083 |
| Feb 28, 2024 | 126.60 | 128.00 | 126.40 | 127.40 | 118.80 | 59,825 |
| Feb 27, 2024 | 127.00 | 127.20 | 125.70 | 126.30 | 117.77 | 56,892 |
| Feb 26, 2024 | 125.20 | 126.70 | 125.20 | 126.70 | 118.14 | 36,854 |
| Feb 23, 2024 | 126.10 | 126.50 | 124.80 | 125.20 | 116.75 | 77,148 |
| Feb 22, 2024 | 124.00 | 126.40 | 124.00 | 126.10 | 117.59 | 75,764 |
| Feb 21, 2024 | 123.70 | 123.80 | 122.60 | 123.50 | 115.16 | 73,629 |
| Feb 20, 2024 | 123.20 | 123.60 | 122.70 | 123.50 | 115.16 | 69,504 |
| Feb 19, 2024 | 126.00 | 126.00 | 123.30 | 123.80 | 115.44 | 42,829 |
| Feb 16, 2024 | 127.10 | 127.40 | 125.80 | 126.20 | 117.68 | 140,773 |
| Feb 15, 2024 | 126.50 | 127.30 | 126.10 | 127.10 | 118.52 | 43,001 |
| Feb 14, 2024 | 125.70 | 126.90 | 125.50 | 126.50 | 117.96 | 38,394 |
| Feb 13, 2024 | 125.90 | 126.50 | 125.30 | 125.60 | 117.12 | 53,300 |
| Feb 12, 2024 | 125.30 | 126.10 | 125.00 | 125.50 | 117.03 | 49,063 |
| Feb 9, 2024 | 127.40 | 127.40 | 125.20 | 125.30 | 116.84 | 80,293 |
| Feb 8, 2024 | 123.00 | 126.90 | 123.00 | 126.40 | 117.86 | 93,779 |
| Feb 7, 2024 | 122.70 | 123.90 | 122.60 | 122.70 | 114.41 | 57,179 |
| Feb 6, 2024 | 121.90 | 123.60 | 121.20 | 123.30 | 114.97 | 50,857 |
| Feb 5, 2024 | 122.30 | 123.20 | 121.90 | 122.20 | 113.95 | 45,270 |
| Feb 2, 2024 | 122.20 | 123.00 | 122.10 | 122.30 | 114.04 | 86,631 |
| Feb 1, 2024 | 123.70 | 123.90 | 121.60 | 122.40 | 114.14 | 65,943 |
| Jan 31, 2024 | 125.00 | 125.00 | 123.70 | 123.70 | 115.35 | 71,069 |
| Jan 30, 2024 | 124.60 | 124.90 | 124.30 | 124.30 | 115.91 | 51,479 |
| Jan 29, 2024 | 124.60 | 124.60 | 123.40 | 124.50 | 116.09 | 56,081 |
| Jan 26, 2024 | 123.50 | 124.50 | 123.30 | 123.90 | 115.53 | 115,577 |
| Jan 25, 2024 | 123.90 | 123.90 | 122.30 | 122.90 | 114.60 | 43,571 |
| Jan 24, 2024 | 123.00 | 123.90 | 122.80 | 123.30 | 114.97 | 47,359 |
| Jan 23, 2024 | 122.90 | 123.80 | 122.50 | 123.30 | 114.97 | 64,459 |
| Jan 22, 2024 | 122.50 | 123.20 | 121.60 | 122.80 | 114.51 | 49,425 |
| Jan 19, 2024 | 123.60 | 123.60 | 121.40 | 121.50 | 113.30 | 99,006 |
| Jan 18, 2024 | 120.10 | 122.80 | 120.10 | 121.90 | 113.67 | 62,896 |
| Jan 17, 2024 | 121.80 | 121.80 | 120.20 | 121.30 | 113.11 | 58,875 |
| Jan 16, 2024 | 122.80 | 122.80 | 120.80 | 121.80 | 113.58 | 68,712 |
| Jan 15, 2024 | 123.90 | 124.10 | 123.30 | 123.50 | 115.16 | 39,894 |
| Jan 12, 2024 | 121.30 | 124.40 | 121.30 | 123.50 | 115.16 | 119,319 |
| Jan 11, 2024 | 124.00 | 124.10 | 121.20 | 121.30 | 113.11 | 65,353 |
| Jan 10, 2024 | 122.70 | 123.80 | 122.70 | 123.60 | 115.25 | 53,323 |
| Jan 9, 2024 | 123.50 | 123.80 | 122.80 | 123.10 | 114.79 | 45,658 |
| Jan 8, 2024 | 122.40 | 123.60 | 120.70 | 123.50 | 115.16 | 54,091 |
| Jan 5, 2024 | 122.50 | 122.70 | 121.10 | 122.40 | 114.14 | 80,280 |
| Jan 4, 2024 | 121.10 | 123.30 | 121.10 | 122.50 | 114.23 | 72,729 |
| Jan 3, 2024 | 120.40 | 122.20 | 120.00 | 121.20 | 113.02 | 112,142 |
| Jan 2, 2024 | 117.30 | 120.60 | 117.30 | 120.50 | 112.36 | 81,701 |
| Dec 29, 2023 | 117.00 | 118.30 | 117.00 | 117.30 | 109.38 | 67,337 |
| Dec 28, 2023 | 116.90 | 117.90 | 116.90 | 117.00 | 109.10 | 46,094 |
| Dec 27, 2023 | 116.50 | 117.30 | 116.20 | 116.90 | 109.01 | 56,486 |
| Dec 22, 2023 | 116.80 | 116.80 | 115.40 | 116.50 | 108.63 | 85,971 |
| Dec 21, 2023 | 115.80 | 116.00 | 115.00 | 115.70 | 107.89 | 77,383 |
| Dec 20, 2023 | 116.30 | 117.50 | 115.80 | 115.80 | 107.98 | 62,026 |
| Dec 19, 2023 | 114.60 | 116.80 | 114.60 | 116.30 | 108.45 | 112,889 |
| Dec 18, 2023 | 113.40 | 114.80 | 113.40 | 114.30 | 106.58 | 117,661 |
| Dec 15, 2023 | 115.80 | 116.00 | 113.90 | 113.90 | 106.21 | 163,116 |
| Dec 14, 2023 | 115.90 | 117.40 | 115.40 | 115.80 | 107.98 | 71,707 |
| Dec 13, 2023 | 116.80 | 116.90 | 115.00 | 115.20 | 107.42 | 67,378 |
| Dec 12, 2023 | 119.20 | 119.70 | 116.00 | 116.50 | 108.63 | 66,758 |
| Dec 11, 2023 | 117.60 | 118.40 | 116.70 | 118.00 | 110.03 | 78,959 |
| Dec 8, 2023 | 119.00 | 119.00 | 117.10 | 118.80 | 110.78 | 94,367 |
| Dec 7, 2023 | 119.00 | 120.00 | 117.60 | 119.80 | 111.71 | 79,481 |
| Dec 6, 2023 | 123.00 | 123.40 | 118.60 | 119.20 | 111.15 | 98,160 |
| Dec 5, 2023 | 124.00 | 124.00 | 122.70 | 122.90 | 114.60 | 103,945 |
| Dec 4, 2023 | 122.10 | 124.00 | 122.10 | 124.00 | 115.63 | 88,277 |
| Dec 1, 2023 | 121.10 | 122.20 | 120.70 | 122.10 | 113.86 | 285,661 |
| Nov 30, 2023 | 120.50 | 121.80 | 120.00 | 121.10 | 112.92 | 99,254 |
| Nov 29, 2023 | 120.40 | 120.50 | 119.70 | 120.00 | 111.90 | 53,629 |
| Nov 28, 2023 | 120.90 | 120.90 | 119.30 | 120.50 | 112.36 | 50,685 |
| Nov 27, 2023 | 119.00 | 120.90 | 118.90 | 120.90 | 112.74 | 77,294 |
| Nov 24, 2023 | 119.30 | 120.40 | 118.50 | 118.90 | 110.87 | 155,688 |
| Nov 23, 2023 | 117.40 | 119.70 | 117.40 | 118.90 | 110.87 | 53,433 |
| Nov 22, 2023 | 115.80 | 118.20 | 115.80 | 117.40 | 109.47 | 86,640 |
| Nov 21, 2023 | 116.20 | 116.70 | 115.60 | 115.80 | 107.98 | 80,140 |
| Nov 20, 2023 | 115.50 | 117.00 | 115.10 | 116.20 | 108.35 | 54,134 |
| Nov 17, 2023 | 113.50 | 116.40 | 113.10 | 115.30 | 107.51 | 131,203 |
| Nov 16, 2023 | 114.80 | 114.80 | 111.60 | 113.30 | 105.65 | 63,508 |
| Nov 15, 2023 | 115.10 | 115.50 | 114.00 | 114.00 | 106.30 | 73,873 |
| Nov 14, 2023 | 114.50 | 115.30 | 113.00 | 114.80 | 107.05 | 101,791 |
| Nov 13, 2023 | 110.30 | 113.80 | 109.50 | 113.80 | 106.12 | 132,374 |
| Nov 10, 2023 | 111.50 | 112.20 | 109.30 | 109.30 | 101.92 | 71,160 |
| Nov 9, 2023 | 107.30 | 112.30 | 107.10 | 111.60 | 104.06 | 163,152 |
| Nov 8, 2023 | 107.50 | 108.10 | 106.60 | 107.20 | 99.96 | 111,062 |
| Nov 7, 2023 | 106.90 | 107.80 | 105.70 | 107.30 | 100.05 | 46,978 |
| Nov 6, 2023 | 106.60 | 107.60 | 106.00 | 106.60 | 99.40 | 50,725 |
| Nov 3, 2023 | 106.00 | 107.10 | 105.80 | 106.10 | 98.94 | 58,426 |
| Nov 2, 2023 | 104.90 | 106.40 | 104.40 | 106.00 | 98.84 | 74,234 |
| Nov 1, 2023 | 104.50 | 105.20 | 104.30 | 104.90 | 97.82 | 32,462 |
| Oct 31, 2023 | 103.60 | 104.90 | 103.60 | 104.70 | 97.63 | 60,649 |
Related Tickers
HAYPP.ST Haypp Group AB (publ)
71.40
-0.83%
BTI.JO British American Tobacco p.l.c.
61,004.00
+0.34%
MO.BA Altria Group, Inc.
15,750.00
+7.51%
BTAFF British American Tobacco p.l.c.
34.20
+0.59%
BMT.DE British American Tobacco p.l.c.
31.99
+0.57%
IMBBY Imperial Brands PLC
30.13
+0.84%
2914.T Japan Tobacco Inc.
4,152.00
-3.01%
TPB Turning Point Brands, Inc.
47.23
+1.29%
UVV Universal Corporation
50.92
+0.04%
BATS.L British American Tobacco p.l.c.
2,695.00
+1.77%