Scandinavian Tobacco Gro... More Historical Data - 8ZI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

8ZI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	13.10	-0.44	-3.25%	13.56	13.56	13.10	250
Jun 27 2024	13.54	0.76	5.95%	12.80	13.56	12.80	433
Jun 26 2024	12.78	-0.26	-1.99%	12.82	12.82	12.76	29
Jun 25 2024	13.04	-0.02	-0.15%	13.02	13.04	12.96	252
Jun 24 2024	13.06	0.00	0.00%	13.06	13.06	12.96	2,366
Jun 21 2024	13.06	0.00	0.00%	13.04	13.06	12.98	593
Jun 20 2024	13.06	0.10	0.77%	12.94	13.06	12.94	803
Jun 19 2024	12.96	-0.10	-0.77%	12.98	12.98	12.84	64
Jun 18 2024	13.06	0.20	1.56%	13.00	13.06	12.96	226
Jun 17 2024	12.86	0.02	0.16%	12.82	12.92	12.82	510
Jun 14 2024	12.84	-0.02	-0.16%	12.80	12.90	12.80	264
Jun 13 2024	12.86	0.00	0.00%	12.94	12.94	12.80	32
Jun 12 2024	12.86	0.14	1.10%	12.82	12.86	12.82	2
Jun 11 2024	12.72	-0.14	-1.09%	12.90	12.90	12.72	690
Jun 10 2024	12.86	-0.18	-1.38%	12.68	12.98	12.68	4,230
Jun 07 2024	13.04	-0.02	-0.15%	12.94	13.04	12.92	162
Jun 06 2024	13.06	-0.20	-1.51%	13.18	13.24	12.98	1,214
Jun 05 2024	13.26	0.30	2.31%	13.00	13.26	13.00	347
Jun 04 2024	12.96	0.04	0.31%	13.00	13.00	12.90	519
Jun 03 2024	12.92	-0.04	-0.31%	13.14	13.14	12.92	173
May 31 2024	12.96	-0.06	-0.46%	13.32	13.42	12.96	644
May 30 2024	13.02	0.16	1.24%	12.92	13.02	12.88	306
May 29 2024	12.86	-0.18	-1.38%	13.00	13.06	12.82	1,114
May 28 2024	13.04	0.00	0.00%	12.96	13.04	12.94	1,329
May 27 2024	13.04	0.28	2.19%	12.84	13.06	12.84	1,144
May 24 2024	12.76	-0.34	-2.60%	13.22	13.22	12.76	6,856
May 23 2024	13.10	-0.06	-0.46%	13.20	13.20	13.02	974
May 22 2024	13.16	-0.12	-0.90%	13.28	13.28	13.12	431
May 21 2024	13.28	-0.40	-2.92%	13.62	13.62	13.18	1,136
May 20 2024	13.68	0.14	1.03%	13.54	13.68	13.46	626
May 17 2024	13.54	0.02	0.15%	13.52	13.60	13.50	2,235
May 16 2024	13.52	0.02	0.15%	13.42	13.54	13.42	913
May 15 2024	13.50	-0.06	-0.44%	13.56	13.56	13.38	336
May 14 2024	13.56	-0.10	-0.73%	13.66	13.70	13.44	3,658
May 13 2024	13.66	-0.30	-2.15%	14.08	14.08	13.50	1,770
May 10 2024	13.96	0.10	0.72%	14.02	14.12	13.92	107
May 09 2024	13.86	0.18	1.32%	13.50	13.98	13.50	1,302
May 08 2024	13.68	-0.02	-0.15%	13.60	13.68	13.52	428
May 07 2024	13.70	0.02	0.15%	13.74	13.90	13.70	2,259
May 06 2024	13.68	-0.06	-0.44%	13.74	13.86	13.64	635
May 03 2024	13.74	-1.30	-8.64%	15.12	15.72	13.62	1,951
May 02 2024	15.04	-0.22	-1.44%	15.22	15.22	15.04	179
Apr 30 2024	15.26	0.00	0.00%	15.26	15.26	15.26	0.00
Apr 29 2024	15.26	0.14	0.93%	15.26	15.26	15.26	70
Apr 26 2024	15.12	0.10	0.67%	15.12	15.12	15.12	30
Apr 25 2024	15.02	-0.18	-1.18%	14.98	15.02	14.98	96
Apr 24 2024	15.20	-0.06	-0.39%	15.18	15.20	15.18	129
Apr 23 2024	15.26	0.22	1.46%	15.22	15.26	15.22	1,315
Apr 22 2024	15.04	0.06	0.40%	15.04	15.04	15.04	500
Apr 19 2024	14.98	0.00	0.00%	14.98	14.98	14.98	0.00
Apr 18 2024	14.98	0.20	1.35%	14.98	14.98	14.98	213
Apr 17 2024	14.78	-0.02	-0.14%	14.66	14.78	14.66	87
Apr 16 2024	14.80	0.10	0.68%	14.76	15.14	14.76	1,076
Apr 15 2024	14.70	0.00	0.00%	14.72	14.72	14.70	215
Apr 12 2024	14.70	-0.14	-0.94%	14.74	14.80	14.70	79
Apr 11 2024	14.84	-0.04	-0.27%	14.92	14.92	14.84	95
Apr 10 2024	14.88	-0.04	-0.27%	15.14	15.16	14.88	1,283
Apr 09 2024	14.92	-0.08	-0.53%	14.92	14.92	14.92	235
Apr 08 2024	15.00	-0.14	-0.92%	15.14	15.22	14.92	640
Apr 05 2024	15.14	-1.60	-9.56%	15.54	15.54	15.10	2,607
Apr 04 2024	16.74	-0.02	-0.12%	16.74	16.80	16.54	1,440
Apr 03 2024	16.76	-0.06	-0.36%	16.80	16.82	16.76	1,001
Apr 02 2024	16.82	-0.22	-1.29%	17.12	17.22	16.80	1,895

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