Scandinavian Tobacco Group AS (8ZI)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.153139356815 | 13.06 | 13.2 | 12.84 | 551 | 12.93413943 | DE |
| 4 | 0.16 | 1.24223602484 | 12.88 | 13.2 | 12.44 | 1519 | 12.76484356 | DE |
| 12 | -1.12 | -7.90960451977 | 14.16 | 14.16 | 12.3 | 971 | 13.089926 | DE |
| 26 | -0.3 | -2.24887556222 | 13.34 | 14.68 | 12.3 | 687 | 13.39771563 | DE |
| 52 | -3.49 | -21.1131276467 | 16.53 | 17.22 | 12.3 | 681 | 13.8605287 | DE |
| 156 | -1.17 | -8.2336382829 | 14.21 | 17.5 | 12.3 | 677 | 14.17286446 | DE |
| 260 | -1.17 | -8.2336382829 | 14.21 | 17.5 | 12.3 | 677 | 14.17286446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 13.12 | 0.1 | 0.77 | 13.08 | 13.12 | 13 | 163 |
| 1736458020 | 13.02 | 0.16 | 1.24 | 13.04 | 13.06 | 13.02 | 27 |
| 1736371620 | 12.86 | -0.26 | -1.98 | 13.1 | 13.1 | 12.84 | 1932 |
| 1736285220 | 13.12 | 0 | 0.00 | 13.2 | 13.2 | 13.1 | 375 |
| 1736198820 | 13.12 | 0.04 | 0.31 | 13.1 | 13.12 | 13.04 | 249 |
| 1735939620 | 13.08 | 0.08 | 0.62 | 13.06 | 13.08 | 13.06 | 171 |
| 1735853220 | 13 | 0.12 | 0.93 | 12.76 | 13.02 | 12.76 | 108 |
| 1735594020 | 12.88 | -0.04 | -0.31 | 12.8 | 12.88 | 12.8 | 27 |
| 1735334820 | 12.92 | 0.12 | 0.94 | 12.84 | 12.94 | 12.68 | 606 |
| 1734989220 | 12.8 | 0.12 | 0.95 | 12.66 | 12.8 | 12.62 | 9512 |
| 1734730020 | 12.68 | 0.14 | 1.12 | 12.46 | 12.68 | 12.44 | 2011 |
| 1734643620 | 12.54 | -0.12 | -0.95 | 12.58 | 12.68 | 12.54 | 2890 |
| 1734557220 | 12.66 | 0.14 | 1.12 | 12.54 | 12.66 | 12.54 | 485 |
| 1734470820 | 12.52 | -0.34 | -2.64 | 12.72 | 12.72 | 12.5 | 1843 |
| 1734384420 | 12.86 | -0.08 | -0.62 | 12.9 | 12.9 | 12.76 | 598 |
| 1734125220 | 12.94 | 0.06 | 0.47 | 12.88 | 12.94 | 12.8 | 1955 |
| 1734038820 | 12.88 | -0.18 | -1.38 | 13.06 | 13.12 | 12.88 | 151 |
| 1733952420 | 13.06 | 0.04 | 0.31 | 13 | 13.16 | 12.94 | 362 |
| 1733866020 | 13.02 | 0.08 | 0.62 | 12.76 | 13.02 | 12.76 | 323 |
| 1733779620 | 12.94 | 0 | 0.00 | 12.92 | 12.94 | 12.84 | 1122 |
| 1733520420 | 12.94 | 0.08 | 0.62 | 12.82 | 12.94 | 12.76 | 423 |
| 1733434020 | 12.86 | 0.08 | 0.63 | 12.84 | 12.86 | 12.76 | 324 |
| 1733347620 | 12.78 | -0.08 | -0.62 | 12.88 | 12.88 | 12.68 | 1396 |
| 1733261220 | 12.86 | -0.06 | -0.46 | 12.74 | 12.98 | 12.7 | 772 |
| 1733174820 | 12.92 | -0.08 | -0.62 | 12.78 | 12.92 | 12.78 | 302 |
| 1732915620 | 13 | 0.08 | 0.62 | 12.94 | 13 | 12.8 | 824 |
| 1732829220 | 12.92 | -0.18 | -1.37 | 13.24 | 13.26 | 12.92 | 1560 |
| 1732742820 | 13.1 | -0.18 | -1.36 | 13.22 | 13.6 | 13.1 | 1370 |
| 1732656420 | 13.28 | -0.22 | -1.63 | 13.28 | 13.28 | 13.28 | 1 |
| 1732570020 | 13.5 | 0.46 | 3.53 | 13.1 | 13.64 | 13.1 | 5299 |
| 1732310820 | 13.04 | 0.12 | 0.93 | 12.94 | 13.06 | 12.94 | 16 |
| 1732224420 | 12.92 | -0.1 | -0.77 | 13.06 | 13.06 | 12.92 | 1197 |
| 1732138020 | 13.02 | -0.08 | -0.61 | 13.02 | 13.02 | 13.02 | 15 |
| 1732051620 | 13.1 | -0.24 | -1.80 | 13.26 | 13.4 | 13.06 | 2043 |
| 1731965220 | 13.34 | 0.26 | 1.99 | 13.04 | 13.5 | 13.04 | 1392 |
| 1731705960 | 13.08 | 0.12 | 0.93 | 12.9 | 13.08 | 12.9 | 9 |
| 1731619560 | 12.96 | 0.26 | 2.05 | 12.64 | 12.96 | 12.64 | 220 |
| 1731533160 | 12.7 | -1.2 | -8.63 | 13.74 | 13.94 | 12.3 | 2610 |
| 1731446820 | 13.9 | -0.14 | -1.00 | 13.66 | 13.9 | 13.64 | 397 |
| 1731360420 | 14.04 | 0.16 | 1.15 | 13.8 | 14.04 | 13.76 | 1330 |
| 1731101220 | 13.88 | 0.04 | 0.29 | 13.96 | 13.96 | 13.88 | 77 |
| 1731014760 | 13.84 | 0.02 | 0.14 | 13.78 | 13.9 | 13.78 | 10 |
| 1730928360 | 13.82 | -0.12 | -0.86 | 13.98 | 13.98 | 13.82 | 1011 |
| 1730841960 | 13.94 | 0 | 0.00 | 13.9 | 13.94 | 13.88 | 1172 |
| 1730755560 | 13.94 | -0.08 | -0.57 | 14.02 | 14.02 | 13.8 | 115 |
| 1730496360 | 14.02 | 0.12 | 0.86 | 13.96 | 14.04 | 13.96 | 243 |
| 1730409960 | 13.9 | 0.2 | 1.46 | 13.76 | 13.9 | 13.72 | 94 |
| 1730323560 | 13.7 | -0.12 | -0.87 | 13.66 | 13.82 | 13.66 | 298 |
| 1730237160 | 13.82 | -0.16 | -1.14 | 14.02 | 14.02 | 13.74 | 282 |
| 1730150760 | 13.98 | 0.14 | 1.01 | 13.96 | 14 | 13.88 | 2047 |
| 1729888020 | 13.84 | -0.06 | -0.43 | 13.92 | 13.92 | 13.84 | 62 |
| 1729801560 | 13.9 | 0 | 0.00 | 13.96 | 13.96 | 13.88 | 277 |
| 1729715160 | 13.9 | 0 | 0.00 | 13.88 | 13.96 | 13.88 | 3 |
| 1729628760 | 13.9 | 0.1 | 0.72 | 13.7 | 13.92 | 13.7 | 552 |
| 1729542360 | 13.8 | -0.22 | -1.57 | 13.84 | 13.92 | 13.8 | 312 |
| 1729283160 | 14.02 | -0.16 | -1.13 | 14.16 | 14.16 | 14 | 577 |
| 1729196760 | 14.18 | 0.04 | 0.28 | 14.02 | 14.18 | 14.02 | 5 |
| 1729110360 | 14.14 | -0.12 | -0.84 | 14.2 | 14.2 | 14.02 | 831 |
| 1729023960 | 14.26 | -0.04 | -0.28 | 14.22 | 14.34 | 14.22 | 112 |
| 1728937620 | 14.3 | 0.08 | 0.56 | 14.22 | 14.3 | 14.22 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
