Scandinavian Tobacco Group AS Historical Data - 8ZI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Scandinavian Tobacco Group AS (8ZI)
Scandinavian Tobacco Group AS (8ZI) Historical

Scandinavian Tobacco Group AS (8ZI)

13.62

0.04

( 0.29% )

Updated: 04:14:35

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.438596491228	13.68	13.82	13.58	473	13.68760051	DE
4	0.14	1.03857566766	13.48	13.82	13.22	488	13.58390499	DE
12	0.12	0.888888888889	13.5	14.12	12.72	756	13.26312678	DE
26	-2.95	-17.8032589016	16.57	17.22	12.72	679	14.26607323	DE
52	-0.59	-4.15200562984	14.21	17.5	12.72	655	14.6932838	DE
156	-0.59	-4.15200562984	14.21	17.5	12.72	655	14.6932838	DE
260	-0.59	-4.15200562984	14.21	17.5	12.72	655	14.6932838	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722457560	13.66	-0.06	-0.44	13.82	13.82	13.66	333
1722371220	13.72	0.06	0.44	13.66	13.72	13.66	46
1722284760	13.66	0.04	0.29	13.78	13.78	13.66	210
1722025620	13.62	-0.14	-1.02	13.6	13.76	13.6	821
1721939160	13.76	0.1	0.73	13.68	13.76	13.64	953
1721852820	13.66	-0.04	-0.29	13.6	13.66	13.54	652
1721766420	13.7	0	0.00	13.78	13.78	13.56	445
1721679960	13.7	0.06	0.44	13.68	13.74	13.66	1006
1721420760	13.64	-0.04	-0.29	13.76	13.76	13.52	492
1721334360	13.68	0.06	0.44	13.62	13.72	13.56	726
1721248020	13.62	0.18	1.34	13.4	13.62	13.28	763
1721161560	13.44	0.04	0.30	13.26	13.44	13.22	335
1721075160	13.4	-0.2	-1.47	13.52	13.62	13.32	378
1720815960	13.6	0.22	1.64	13.42	13.6	13.42	189
1720729560	13.38	-0.16	-1.18	13.44	13.5	13.38	127
1720643220	13.54	0.18	1.35	13.34	13.54	13.24	434
1720556760	13.36	0.06	0.45	13.32	13.44	13.22	294
1720470360	13.3	-0.16	-1.19	13.4	13.6	13.3	1424
1720211220	13.46	0.04	0.30	13.4	13.56	13.4	104
1720124820	13.42	-0.06	-0.45	13.48	13.48	13.4	35
1720038420	13.48	0.22	1.66	13.24	13.48	13.24	26
1719952020	13.26	-0.02	-0.15	13.24	13.34	13.18	1024
1719865620	13.28	0.18	1.37	13.42	13.5	13.14	584
1719606420	13.1	-0.44	-3.25	13.56	13.56	13.1	250
1719520020	13.54	0.76	5.95	12.8	13.56	12.8	433
1719433620	12.78	-0.26	-1.99	12.82	12.82	12.76	29
1719347160	13.04	-0.02	-0.15	13.02	13.04	12.96	252
1719260820	13.06	0	0.00	13.06	13.06	12.96	2366
1719001620	13.06	0	0.00	13.04	13.06	12.98	593
1718915160	13.06	0.1	0.77	12.94	13.06	12.94	803
1718828820	12.96	-0.1	-0.77	12.98	12.98	12.84	64
1718742360	13.06	0.2	1.56	13	13.06	12.96	226
1718656020	12.86	0.02	0.16	12.82	12.92	12.82	510
1718396820	12.84	-0.02	-0.16	12.8	12.9	12.8	264
1718310420	12.86	0	0.00	12.94	12.94	12.8	32
1718224020	12.86	0.14	1.10	12.82	12.86	12.82	2
1718137620	12.72	-0.14	-1.09	12.9	12.9	12.72	690
1718051220	12.86	-0.18	-1.38	12.68	12.98	12.68	4230
1717792020	13.04	-0.02	-0.15	12.94	13.04	12.92	162
1717705620	13.06	-0.2	-1.51	13.18	13.24	12.98	1214
1717619220	13.26	0.3	2.31	13	13.26	13	347
1717532820	12.96	0.04	0.31	13	13	12.9	519
1717446420	12.92	-0.04	-0.31	13.14	13.14	12.92	173
1717187220	12.96	-0.06	-0.46	13.32	13.42	12.96	644
1717100820	13.02	0.16	1.24	12.92	13.02	12.88	306
1717014420	12.86	-0.18	-1.38	13	13.06	12.82	1114
1716928020	13.04	0	0.00	12.96	13.04	12.94	1329
1716841560	13.04	0.28	2.19	12.84	13.06	12.84	1144
1716582420	12.76	-0.34	-2.60	13.22	13.22	12.76	6856
1716496020	13.1	-0.06	-0.46	13.2	13.2	13.02	974
1716409620	13.16	-0.12	-0.90	13.28	13.28	13.12	431
1716323160	13.28	-0.4	-2.92	13.62	13.62	13.18	1136
1716236760	13.68	0.14	1.03	13.54	13.68	13.46	626
1715977620	13.54	0.02	0.15	13.52	13.6	13.5	2235
1715891220	13.52	0.02	0.15	13.42	13.54	13.42	913
1715804820	13.5	-0.06	-0.44	13.56	13.56	13.38	336
1715718420	13.56	-0.1	-0.73	13.66	13.7	13.44	3658
1715631960	13.66	-0.3	-2.15	14.08	14.08	13.5	1770
1715372820	13.96	0.1	0.72	14.02	14.12	13.92	107
1715286420	13.86	0.18	1.32	13.5	13.98	13.5	1302
1715200020	13.68	-0.02	-0.15	13.6	13.68	13.52	428
1715113620	13.7	0.02	0.15	13.74	13.9	13.7	2259
1715027220	13.68	-0.06	-0.44	13.74	13.86	13.64	635
1714768020	13.74	-1.3	-8.64	15.12	15.72	13.62	1951
1714681560	15.04	-0.22	-1.44	15.22	15.22	15.04	179

Scandinavian Tobacco Gro...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions