Copenhagen - Delayed Quote
DKK
Scandinavian Tobacco Group A/S (STG.CO)
77.00
+0.30
(+0.39%)
At close: October 30 at 4:59:30 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 30, 2026
76.70
77.80
76.70
77.00
77.00
63,797
Oct 29, 2026
77.10
77.40
76.60
76.70
76.70
52,757
Oct 28, 2026
76.40
77.50
76.20
77.30
77.30
55,918
Oct 27, 2026
77.40
77.50
76.20
76.50
76.50
59,878
Oct 26, 2026
76.70
77.20
75.90
76.50
76.50
78,064
Oct 23, 2026
78.00
78.60
76.40
76.60
76.60
58,497
Oct 22, 2026
78.40
78.40
77.50
77.70
77.70
46,924
Oct 21, 2026
78.50
78.50
77.90
78.40
78.40
42,830
Oct 20, 2026
78.20
78.90
77.70
78.70
78.70
61,214
Oct 19, 2026
78.40
78.50
77.90
78.30
78.30
57,401
Oct 16, 2026
78.10
78.80
77.40
78.40
78.40
75,681
Oct 15, 2026
77.50
78.20
76.60
78.20
78.20
252,230
Oct 14, 2026
76.80
77.60
76.40
76.40
76.40
95,035
Oct 13, 2026
76.90
78.00
76.30
76.60
76.60
85,074
Oct 12, 2026
76.50
76.80
76.00
76.80
76.80
84,251
Oct 9, 2026
73.80
76.50
73.80
76.40
76.40
164,377
Oct 8, 2026
72.70
74.30
72.60
74.30
74.30
129,320
Oct 7, 2026
73.10
73.50
72.60
72.80
72.80
86,183
Oct 6, 2026
73.30
74.00
72.70
72.80
72.80
70,927
Oct 5, 2026
73.90
74.10
73.10
73.30
73.30
69,017
Oct 2, 2026
74.00
74.50
73.00
73.90
73.90
84,388
Oct 1, 2026
74.00
76.20
73.00
73.90
73.90
209,362
Sep 30, 2026
74.80
75.70
74.00
74.00
74.00
72,585
Sep 29, 2026
75.50
75.50
74.60
74.70
74.70
95,245
Sep 28, 2026
74.80
75.80
74.70
75.50
75.50
65,310
Sep 25, 2026
74.90
75.20
74.40
74.80
74.80
95,597
Sep 24, 2026
73.90
75.00
73.80
74.50
74.50
117,105
Sep 23, 2026
73.50
74.50
73.00
73.90
73.90
209,526
Sep 22, 2026
74.00
74.20
73.20
73.50
73.50
247,291
Sep 21, 2026
73.50
74.10
73.50
73.70
73.70
55,865
Sep 18, 2026
74.00
74.50
73.60
73.90
73.90
152,050
Sep 17, 2026
74.00
74.50
73.70
74.10
74.10
66,658
Sep 16, 2026
73.90
74.10
73.00
73.80
73.80
85,374
Sep 15, 2026
72.40
73.70
72.40
73.70
73.70
106,410
Sep 14, 2026
72.90
73.30
72.60
72.70
72.70
59,264
Sep 11, 2026
73.00
73.70
73.00
73.20
73.20
45,532
Sep 10, 2026
73.20
73.80
72.90
73.00
73.00
84,073
Sep 9, 2026
73.70
73.70
72.90
73.10
73.10
68,245
Sep 8, 2026
74.40
74.70
73.60
73.70
73.70
47,792
Sep 7, 2026
75.40
75.40
74.40
74.40
74.40
54,793
Sep 4, 2026
75.00
76.00
74.90
75.70
75.70
106,925
Sep 3, 2026
73.30
75.30
73.30
75.00
75.00
105,094
Sep 2, 2026
73.90
74.40
73.20
73.30
73.30
106,815
Sep 1, 2026
74.10
75.00
73.90
73.90
73.90
85,408
Aug 31, 2026
76.50
76.50
74.00
74.00
74.00
164,936
Aug 28, 2026
76.00
77.10
75.60
76.60
76.60
187,877
Aug 27, 2026
73.50
77.10
73.50
75.20
75.20
507,305
Aug 26, 2026
70.30
71.80
70.30
71.60
71.60
108,354
Aug 25, 2026
70.40
71.00
70.40
70.50
70.50
62,080
Aug 24, 2026
70.10
70.80
70.00
70.40
70.40
64,177
Aug 21, 2026
70.00
70.50
69.90
70.20
70.20
67,264
Aug 20, 2026
69.90
70.30
69.60
69.90
69.90
82,541
Aug 19, 2026
69.80
70.10
69.40
69.90
69.90
56,395
Aug 18, 2026
70.20
70.40
69.50
69.90
69.90
142,943
Aug 17, 2026
71.00
71.20
70.20
70.20
70.20
91,582
Aug 14, 2026
70.80
71.50
70.80
71.00
71.00
87,629
Aug 13, 2026
70.30
70.80
70.00
70.80
70.80
73,672
Aug 12, 2026
71.00
71.00
70.20
70.20
70.20
95,395
Aug 11, 2026
71.00
71.30
70.70
71.00
71.00
92,245
Aug 10, 2026
72.30
72.50
70.90
71.10
71.10
146,469
Aug 7, 2026
71.70
72.70
71.30
72.20
72.20
92,750
Aug 6, 2026
72.00
72.30
71.20
71.70
71.70
101,479
Aug 5, 2026
72.00
72.60
71.60
72.00
72.00
104,722
Aug 4, 2026
72.50
72.50
71.70
72.00
72.00
91,135
Aug 3, 2026
71.90
72.90
71.80
72.20
72.20
117,576
Jul 31, 2026
72.20
72.40
71.70
72.00
72.00
114,737
Jul 30, 2026
73.40
73.80
72.20
72.30
72.30
103,366
Jul 29, 2026
73.00
73.90
72.50
73.30
73.30
170,189
Jul 28, 2026
73.40
74.80
71.90
72.60
72.60
334,285
Jul 27, 2026
70.00
71.30
69.80
70.50
70.50
162,860
Jul 24, 2026
69.60
70.20
68.90
69.70
69.70
117,541
Jul 23, 2026
71.20
72.40
68.10
69.70
69.70
371,186
Jul 22, 2026
67.60
68.40
67.60
68.00
68.00
177,218
Jul 21, 2026
68.80
68.80
67.70
68.20
68.20
59,549
Jul 20, 2026
68.10
68.50
67.90
68.40
68.40
95,114
Jul 17, 2026
68.00
69.00
67.90
68.40
68.40
135,770
Jul 16, 2026
66.00
68.10
65.60
68.10
68.10
248,988
Jul 15, 2026
65.10
65.70
64.70
65.70
65.70
84,408
Jul 14, 2026
65.70
65.70
64.80
65.10
65.10
78,911
Jul 13, 2026
65.70
65.90
64.90
65.70
65.70
117,444
Jul 10, 2026
66.00
66.20
65.60
65.70
65.70
81,965
Jul 9, 2026
66.60
66.60
66.00
66.00
66.00
53,585
Jul 8, 2026
67.10
67.10
66.10
66.30
66.30
70,736
Jul 7, 2026
66.60
67.30
66.60
67.10
67.10
65,475
Jul 6, 2026
67.30
67.60
66.30
66.70
66.70
79,049
Jul 3, 2026
67.40
67.60
66.80
67.30
67.30
84,404
Jul 2, 2026
66.30
67.40
66.20
67.40
67.40
130,267
Jul 1, 2026
66.30
66.50
65.60
66.00
66.00
113,235
Jun 30, 2026
67.20
67.30
66.10
66.50
66.50
125,270
Jun 29, 2026
67.00
67.50
66.60
66.80
66.80
192,896
Jun 26, 2026
66.00
66.70
65.50
66.70
66.70
239,479
Jun 25, 2026
66.00
66.40
65.80
66.00
66.00
108,811
Jun 24, 2026
66.30
66.90
66.00
66.00
66.00
105,236
Jun 23, 2026
65.70
66.30
65.60
66.10
66.10
83,808
Jun 22, 2026
65.90
66.20
65.60
65.80
65.80
85,177
Jun 19, 2026
65.80
66.70
65.80
66.10
66.10
108,098
Jun 18, 2026
66.50
66.70
65.80
66.10
66.10
80,626
Jun 17, 2026
65.80
66.80
65.50
66.40
66.40
97,474
Jun 16, 2026
67.30
67.30
65.90
66.20
66.20
99,323
Jun 15, 2026
68.00
68.20
67.10
67.30
67.30
66,918
Jun 12, 2026
68.20
68.30
67.20
67.60
67.60
60,560
Jun 11, 2026
67.90
68.30
67.70
67.70
67.70
73,841
Jun 10, 2026
68.70
69.40
67.30
67.90
67.90
108,651
Jun 9, 2026
68.50
69.30
67.90
68.50
68.50
117,295
Jun 8, 2026
68.00
69.40
67.10
68.80
68.80
152,669
Jun 4, 2026
67.40
68.20
67.20
68.10
68.10
87,393
Jun 3, 2026
68.40
68.50
67.50
67.80
67.80
115,082
Jun 2, 2026
69.40
69.40
68.00
68.40
68.40
107,194
Jun 1, 2026
70.60
70.60
69.20
69.40
69.40
183,644
May 29, 2026
71.60
71.60
70.10
70.60
70.60
131,099
May 28, 2026
72.20
72.20
71.00
71.60
71.60
122,629
May 27, 2026
72.70
74.00
72.20
72.30
72.30
142,864
May 26, 2026
72.60
72.90
72.00
72.20
72.20
141,154
May 22, 2026
72.50
72.70
71.40
72.70
72.70
215,978
May 21, 2026
71.70
73.50
70.90
72.30
72.30
370,727
May 20, 2026
71.70
71.90
70.80
71.00
71.00
165,755
May 19, 2026
71.20
71.80
70.70
71.00
71.00
134,483
May 18, 2026
71.50
71.90
70.10
71.20
71.20
188,130
May 13, 2026
71.00
71.90
70.90
71.40
71.40
174,684
May 12, 2026
70.50
71.20
70.00
70.70
70.70
136,008
May 11, 2026
69.90
70.90
69.90
70.40
70.40
120,494
May 8, 2026
70.40
70.40
69.50
69.90
69.90
110,532
May 7, 2026
70.30
70.50
69.70
70.40
70.40
125,331
May 6, 2026
70.00
71.40
69.90
70.00
70.00
322,747
May 5, 2026
69.20
69.80
69.10
69.60
69.60
179,549
May 4, 2026
69.30
69.40
68.70
69.10
69.10
177,239
May 1, 2026
67.80
69.40
67.70
69.40
69.40
173,073
Apr 30, 2026
66.40
67.80
65.90
67.40
67.40
166,558
Apr 29, 2026
67.30
67.50
66.60
66.60
66.60
101,429
Apr 28, 2026
66.70
67.70
66.10
67.20
67.20
152,876
Apr 27, 2026
64.80
67.20
64.60
66.60
66.60
297,336
Apr 24, 2026
64.40
65.10
63.90
64.90
64.90
193,075
Apr 23, 2026
64.30
65.10
64.20
64.40
64.40
157,685
Apr 22, 2026
65.10
65.20
64.40
64.50
64.50
188,533
Apr 21, 2026
65.60
66.10
65.00
65.00
65.00
299,585
Apr 20, 2026
65.00
65.80
64.80
65.60
65.60
238,702
Apr 17, 2026
64.50
65.30
64.50
65.20
65.20
242,158
Apr 16, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
63.70
64.90
63.20
64.20
64.20
624,521
Apr 15, 2026
68.60
69.20
67.80
67.90
63.40
428,736
Apr 14, 2026
69.00
69.00
68.10
68.60
64.05
322,507
Apr 13, 2026
69.10
69.50
68.40
68.60
64.05
183,031
Apr 10, 2026
69.00
69.80
68.80
69.10
64.52
158,994
Apr 9, 2026
69.40
69.60
68.50
68.50
63.96
165,605
Apr 8, 2026
70.80
71.50
69.30
69.30
64.71
328,781
Apr 7, 2026
69.40
70.50
68.40
68.40
63.87
240,216
Apr 1, 2026
69.50
69.90
68.20
68.50
63.96
223,407
Mar 31, 2026
67.00
68.90
67.00
68.10
63.59
141,651
Mar 30, 2026
65.70
67.70
65.40
67.10
62.65
149,014
Mar 27, 2026
67.90
67.90
65.60
65.80
61.44
180,996
Mar 26, 2026
67.00
68.30
66.70
67.80
63.31
184,568
Mar 25, 2026
67.40
68.30
66.90
67.00
62.56
181,594
Mar 24, 2026
66.00
67.00
65.20
66.80
62.37
207,145
Mar 20, 2026
66.30
66.70
65.10
66.10
61.72
268,955
Mar 19, 2026
67.00
67.00
65.60
65.60
61.25
466,168
Mar 18, 2026
68.80
68.90
67.10
67.50
63.03
361,748
Mar 17, 2026
67.90
69.40
67.40
68.80
64.24
285,212
Mar 16, 2026
67.90
68.50
67.50
67.90
63.40
220,326
Mar 13, 2026
68.50
68.70
67.10
68.00
63.49
298,058
Mar 12, 2026
69.50
69.50
67.50
68.20
63.68
286,630
Mar 11, 2026
70.30
70.60
68.20
68.20
63.68
489,169
Mar 10, 2026
67.00
71.10
66.50
70.30
65.64
919,294
Mar 9, 2026
64.40
66.00
63.70
65.00
60.69
693,207
Mar 6, 2026
73.50
73.50
66.20
66.20
61.81
1,630,614
Mar 5, 2026
81.60
83.90
71.00
71.70
66.95
2,899,253
Mar 4, 2026
101.60
101.60
99.90
100.60
93.93
76,251
Mar 3, 2026
102.00
102.00
98.50
100.00
93.37
157,751
Mar 2, 2026
102.60
103.40
101.80
102.60
95.80
85,442
Feb 27, 2026
101.80
104.00
101.80
103.60
96.73
164,998
Feb 26, 2026
101.60
102.60
101.00
102.20
95.43
109,757
Feb 25, 2026
102.40
102.40
101.20
101.80
95.05
101,307
Feb 24, 2026
102.20
103.00
101.60
102.40
95.61
118,521
Feb 23, 2026
102.40
102.60
101.20
102.20
95.43
115,637
Feb 20, 2026
102.40
102.80
101.40
102.40
95.61
89,835
Feb 19, 2026
101.40
102.20
100.60
102.20
95.43
65,641
Feb 18, 2026
100.80
101.40
100.20
101.40
94.68
98,830
Feb 17, 2026
100.40
101.00
100.00
101.00
94.31
83,940
Feb 16, 2026
100.20
100.60
99.70
100.40
93.75
89,584
Feb 13, 2026
100.80
101.00
100.00
100.20
93.56
62,432
Feb 12, 2026
101.20
102.00
100.60
101.00
94.31
75,886
Feb 11, 2026
101.60
102.00
101.00
101.20
94.49
82,534
Feb 10, 2026
101.20
101.80
100.40
101.20
94.49
75,377
Feb 9, 2026
101.40
101.80
100.80
101.20
94.49
84,037
Feb 6, 2026
100.80
101.80
100.20
101.80
95.05
89,525
Feb 5, 2026
101.00
101.00
99.80
100.60
93.93
81,987
Feb 4, 2026
101.20
101.60
100.00
100.80
94.12
106,592
Feb 3, 2026
99.90
101.20
99.30
101.20
94.49
156,186
Feb 2, 2026
98.10
99.60
98.10
99.40
92.81
140,168
Jan 30, 2026
96.80
97.80
96.30
97.80
91.32
123,998
Jan 29, 2026
96.90
97.50
96.10
96.90
90.48
140,326
Jan 28, 2026
96.30
97.00
95.60
97.00
90.57
107,418
Jan 27, 2026
96.00
96.10
95.10
96.00
89.64
97,551
Jan 26, 2026
97.20
97.30
95.70
95.80
89.45
106,009
Jan 23, 2026
96.50
97.20
96.30
97.20
90.76
134,049
Jan 22, 2026
94.90
96.30
94.90
96.30
89.92
194,689
Jan 21, 2026
94.80
95.10
93.00
93.70
87.49
160,288
Jan 20, 2026
95.90
96.00
94.60
94.80
88.52
88,447
Jan 19, 2026
95.90
96.70
95.40
95.90
89.54
84,678
Jan 16, 2026
97.50
97.50
96.90
97.40
90.94
111,989
Jan 15, 2026
96.10
97.60
95.80
97.60
91.13
201,829
Jan 14, 2026
95.60
96.30
94.90
96.30
89.92
178,015
Jan 13, 2026
96.20
96.20
94.60
95.50
89.17
123,708
Jan 12, 2026
95.70
96.10
95.10
95.90
89.54
111,027
Jan 9, 2026
95.50
95.70
94.90
95.60
89.26
76,356
Jan 8, 2026
94.70
95.60
94.50
95.60
89.26
112,901
Jan 7, 2026
96.10
96.10
94.20
94.70
88.42
94,193
Jan 6, 2026
96.50
97.30
95.40
96.00
89.64
103,303
Jan 5, 2026
96.70
96.70
95.40
96.00
89.64
105,504
Jan 2, 2026
95.50
97.00
95.00
96.70
90.29
92,051
Dec 30, 2025
95.40
95.50
94.70
95.50
89.17
76,263
Dec 29, 2025
94.40
95.50
94.30
95.20
88.89
124,672
Dec 23, 2025
94.60
94.90
94.00
94.40
88.14
83,752
Dec 22, 2025
92.50
94.00
92.00
94.00
87.77
151,767
Dec 19, 2025
95.20
95.60
94.90
95.40
89.08
131,898
Dec 18, 2025
94.20
95.20
94.10
95.20
88.89
100,615
Dec 17, 2025
94.40
94.40
93.50
94.10
87.86
87,151
Dec 16, 2025
93.10
94.10
93.10
94.00
87.77
98,804
Dec 15, 2025
92.50
93.60
92.30
93.10
86.93
159,176
Dec 12, 2025
93.00
93.30
92.50
92.50
86.37
106,587
Dec 11, 2025
91.90
93.00
91.80
93.00
86.84
76,527
Dec 10, 2025
91.30
92.20
91.00
91.90
85.81
66,430
Dec 9, 2025
91.30
91.50
89.80
91.30
85.25
90,638
Dec 8, 2025
91.50
91.70
91.00
91.30
85.25
55,219
Dec 5, 2025
91.50
91.90
91.00
91.40
85.34
68,842
Dec 4, 2025
91.50
91.60
90.50
91.40
85.34
62,362
Dec 3, 2025
92.20
92.50
90.90
91.30
85.25
77,435
Dec 2, 2025
92.70
92.80
91.90
92.20
86.09
66,898
Dec 1, 2025
91.90
92.80
91.30
92.10
86.00
150,269
Nov 28, 2025
91.40
92.10
90.70
91.80
85.72
102,111
Nov 27, 2025
91.00
91.80
90.50
90.90
84.88
79,303
Nov 26, 2025
91.00
91.50
90.00
91.30
85.25
118,521
Nov 25, 2025
89.90
90.90
89.20
90.90
84.88
78,578
Nov 24, 2025
90.20
90.50
89.10
89.80
83.85
121,469
Nov 21, 2025
88.80
90.00
87.80
90.00
84.04
156,332
Nov 20, 2025
89.90
90.30
87.90
88.80
82.91
105,213
Nov 19, 2025
88.20
88.70
87.60
88.70
82.82
99,374
Nov 18, 2025
89.40
89.40
87.50
87.90
82.07
111,175
Nov 17, 2025
89.20
90.00
89.20
89.70
83.76
53,900
Nov 14, 2025
92.10
92.10
88.40
89.10
83.19
204,638
Nov 13, 2025
92.00
93.00
91.00
92.10
86.00
117,152
Nov 12, 2025
88.10
92.40
88.10
92.00
85.90
372,310
Nov 11, 2025
87.80
88.50
86.70
88.10
82.26
188,501
Nov 10, 2025
86.00
87.50
86.00
87.30
81.51
102,595
Nov 7, 2025
86.50
86.50
85.10
85.50
79.83
157,754
Nov 6, 2025
86.50
87.20
85.80
86.50
80.77
133,680
Nov 5, 2025
86.10
86.90
85.70
86.50
80.77
125,037
Nov 4, 2025
86.00
86.40
85.10
86.20
80.49
339,999
Nov 3, 2025
85.30
86.40
84.60
86.40
80.67
119,095
Oct 31, 2025
86.00
86.70
85.90
85.90
80.21
89,041
Oct 30, 2025
87.30
87.40
85.90
85.90
80.21
160,481
