Scandinavian Tobacco

STOGR
🏛️ uk →
88.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 88.60 88.50 87.90 88.60 0.0M
2025-09-26 87.65 88.20 87.80 87.55 0.0M
2025-09-25 88.60 88.30 87.80 88.10 0.0M
2025-09-24 88.70 88.40 88.00 88.60 0.0M
2025-09-23 89.15 88.80 88.30 88.70 0.0M
2025-09-22 89.55 88.70 88.50 89.35 0.0M
2025-09-19 90.10 90.10 88.90 90.10 0.0M
2025-09-18 90.10 90.90 90.50 90.60 0.0M
2025-09-17 89.75 91.00 90.30 89.75 0.0M
2025-09-16 89.85 90.03 89.60 89.85 0.0M
2025-09-15 90.40 90.70 90.20 90.40 0.0M
2025-09-12 90.20 90.60 90.40 90.20 0.0M
2025-09-11 90.20 90.40 90.00 90.20 0.0M
2025-09-10 90.10 90.65 90.20 90.40 0.0M
2025-09-09 90.70 90.70 90.40 90.70 0.0M
2025-09-08 91.35 91.00 90.60 91.35 0.0M
2025-09-05 91.55 91.40 91.30 91.55 0.0M
2025-09-04 89.65 91.50 90.52 91.35 0.0M
2025-09-03 90.00 89.60 89.00 90.00 0.0M
2025-09-02 90.80 90.50 90.00 90.80 0.0M
2025-09-01 90.50 91.65 90.50 90.80 0.0M
2025-08-29 90.40 90.80 90.04 90.40 0.0M
2025-08-28 90.40 90.40 88.50 90.90 0.0M
2025-08-27 91.25 91.61 91.00 91.25 0.0M
2025-08-26 91.15 90.70 90.40 91.15 0.0M
2025-08-25 91.00 91.60 90.90 91.00 0.0M
2025-08-22 91.35 91.50 90.80 91.35 0.0M
2025-08-21 91.35 91.00 90.80 91.35 0.0M
2025-08-20 90.70 91.20 90.50 90.70 0.0M
2025-08-19 90.70 90.50 90.10 90.70 0.0M
2025-08-18 90.40 91.20 90.25 90.40 0.0M
2025-08-15 90.00 90.10 89.80 90.00 0.0M
2025-08-14 90.00 90.10 89.10 90.00 0.0M
2025-08-13 90.30 90.50 89.90 90.30 0.0M
2025-08-12 89.35 90.90 90.10 91.05 0.0M
2025-08-11 88.20 88.90 88.00 88.20 0.0M
2025-08-08 86.10 86.80 86.60 86.10 0.0M
2025-08-07 85.55 86.41 86.00 85.55 0.0M
2025-08-06 86.30 86.30 86.10 86.50 0.0M
2025-08-05 85.85 85.70 85.70 85.85 0.0M
2025-08-04 84.90 84.90 84.90 84.90 0.0M
2025-08-01 85.55 85.55 85.00 85.55 0.0M
2025-07-31 86.00 85.90 85.60 86.00 0.0M
2025-07-30 85.85 86.70 85.20 86.00 0.0M
2025-07-29 85.75 86.30 85.80 85.75 0.0M
2025-07-28 86.60 86.20 85.60 86.40 0.0M
2025-07-25 86.30 86.10 85.60 86.30 0.0M
2025-07-24 86.30 86.50 86.50 86.30 0.0M
2025-07-23 85.65 86.20 85.70 85.65 0.0M
2025-07-22 85.45 85.80 85.50 85.45 0.0M
2025-07-21 85.65 85.80 85.50 85.65 0.0M
2025-07-18 85.45 85.90 85.30 85.55 0.0M
2025-07-17 85.35 85.90 85.10 85.35 0.0M
2025-07-16 85.75 86.60 85.50 85.75 0.0M
2025-07-15 85.15 85.80 85.10 85.15 0.0M
2025-07-14 84.60 85.10 84.40 84.90 0.0M
2025-07-11 84.80 85.25 84.60 84.80 0.0M
2025-07-10 84.70 85.40 84.30 84.70 0.0M
2025-07-09 84.70 85.15 84.60 84.70 0.0M
2025-07-08 84.50 84.70 84.10 84.50 0.0M
2025-07-07 84.40 84.50 84.40 84.40 0.0M
2025-07-04 84.80 84.50 84.40 84.70 0.0M
2025-07-03 84.30 84.70 84.60 84.30 0.0M
2025-07-02 84.30 84.70 84.00 84.30 0.0M
2025-07-01 84.30 84.45 83.85 84.30 0.0M
2025-06-30 84.50 84.55 84.00 84.40 0.0M
2025-06-27 84.30 84.40 83.90 84.10 0.0M
2025-06-26 84.30 84.00 83.60 84.00 0.0M
2025-06-25 85.15 84.45 84.00 84.80 0.0M
2025-06-24 85.15 85.50 84.65 85.05 0.0M
2025-06-23 85.25 85.90 85.20 85.45 0.0M
2025-06-20 85.55 86.20 86.00 85.55 0.0M
2025-06-19 85.15 85.80 85.00 85.35 0.0M
2025-06-18 86.50 85.80 85.40 86.50 0.0M
2025-06-17 87.05 86.75 86.30 87.05 0.0M
2025-06-16 87.45 88.10 87.10 87.35 0.0M
2025-06-13 87.55 87.15 87.10 87.55 0.0M
2025-06-12 87.85 87.80 86.90 87.85 0.0M
2025-06-11 87.25 87.60 87.10 87.25 0.0M
2025-06-10 87.25 87.80 87.00 87.25 0.0M
2025-06-09 87.35 87.35 87.35 87.35 0.0M
2025-06-06 85.75 87.10 86.10 87.35 0.0M
2025-06-05 86.20 86.20 86.20 86.20 0.0M
2025-06-04 86.10 86.05 85.80 86.20 0.0M
2025-06-03 86.50 86.92 86.00 87.05 0.0M
2025-06-02 85.15 86.30 85.40 85.35 0.0M
2025-05-30 85.15 85.15 85.15 85.15 0.0M
2025-05-29 85.15 85.15 85.15 85.15 0.0M
2025-05-28 85.15 85.95 85.00 85.15 0.0M
2025-05-27 85.15 85.90 85.20 85.25 0.0M
2025-05-26 85.25 85.50 85.25 85.25 0.0M
2025-05-23 83.75 86.00 84.40 85.05 0.0M
2025-05-22 85.45 85.70 83.20 83.65 0.0M
2025-05-21 87.25 86.60 84.10 85.05 0.0M
2025-05-20 99.25 95.40 86.30 86.10 0.0M
2025-05-19 96.65 99.00 97.20 99.05 0.0M
2025-05-16 95.85 96.60 95.90 95.85 0.0M
2025-05-15 94.30 95.40 94.90 94.30 0.0M
2025-05-14 97.35 94.50 93.70 95.30 0.0M
2025-05-13 97.35 97.10 96.70 97.00 0.0M
2025-05-12 98.30 98.40 97.00 98.10 0.0M
2025-05-09 99.10 98.50 97.90 99.05 0.0M
2025-05-08 99.45 99.70 98.90 99.10 0.0M
2025-05-07 97.40 99.20 98.50 98.50 0.0M
2025-05-06 97.00 97.40 96.50 97.00 0.0M
2025-05-05 96.50 96.70 96.40 96.50 0.0M
2025-05-02 96.65 96.40 96.10 96.65 0.0M
2025-05-01 95.15 96.30 95.85 96.00 0.0M
2025-04-30 94.30 95.80 94.40 94.30 0.0M
2025-04-29 93.65 94.10 93.60 94.50 0.0M
2025-04-28 94.50 94.40 94.30 94.50 0.0M
2025-04-25 94.30 94.90 94.20 94.50 0.0M
2025-04-24 91.85 94.40 94.00 93.25 0.0M
2025-04-23 90.90 91.40 90.40 91.05 0.0M
2025-04-22 90.80 90.50 89.85 90.20 0.0M
2025-04-17 90.40 90.40 90.40 90.40 0.0M
2025-04-16 90.40 90.30 89.90 90.40 0.0M
2025-04-15 89.05 90.50 89.16 89.05 0.0M
2025-04-14 88.80 89.70 88.90 90.50 0.0M
2025-04-11 87.15 87.50 87.09 87.15 0.0M
2025-04-10 91.15 88.30 86.70 88.00 0.0M
2025-04-09 97.40 96.40 94.15 93.65 0.0M
2025-04-08 96.45 97.50 95.40 96.60 0.0M
2025-04-07 95.45 95.85 93.90 95.45 0.0M
2025-04-04 98.90 100.50 98.20 98.75 0.0M
2025-04-03 100.20 99.66 99.20 100.20 0.0M
2025-04-02 101.20 101.00 100.20 101.35 0.0M
2025-04-01 101.20 101.80 101.30 101.20 0.0M
2025-03-31 101.60 101.20 100.60 101.35 0.0M
2025-03-28 101.55 101.60 100.80 101.15 0.0M
2025-03-27 101.80 101.60 100.80 101.80 0.0M
2025-03-26 102.30 102.60 101.60 102.15 0.0M
2025-03-25 101.80 102.40 102.00 101.80 0.0M
2025-03-24 101.75 102.00 101.80 101.95 0.0M
2025-03-21 103.05 102.20 102.00 103.05 0.0M
2025-03-20 104.25 104.00 102.80 104.20 0.0M
2025-03-19 104.20 104.20 103.60 104.25 0.0M
2025-03-18 104.25 104.40 103.80 104.40 0.0M
2025-03-17 103.45 104.00 103.60 103.25 0.0M
2025-03-14 103.05 103.80 103.40 103.05 0.0M
2025-03-13 101.75 103.40 102.60 101.75 0.0M
2025-03-12 101.20 102.40 101.80 101.20 0.0M
2025-03-11 101.15 101.80 100.40 101.00 0.0M
2025-03-10 108.60 105.00 102.20 104.25 0.0M
2025-03-07 109.80 111.00 108.80 109.20 0.0M
2025-03-06 109.80 109.40 108.90 109.80 0.0M
2025-03-05 108.20 110.00 109.20 109.20 0.0M
2025-03-04 108.80 109.60 108.70 108.80 0.0M
2025-03-03 108.60 109.40 108.80 108.80 0.0M
2025-02-28 109.40 109.20 108.60 109.20 0.0M
2025-02-27 110.30 110.40 108.60 110.10 1.0M
2025-02-26 109.80 110.60 109.80 109.80 0.0M
2025-02-25 108.60 110.00 109.00 109.00 0.0M
2025-02-24 106.70 108.90 107.40 107.10 0.0M
2025-02-21 107.50 107.60 106.90 107.70 0.0M
2025-02-20 106.50 107.40 106.60 106.50 0.0M
2025-02-19 105.40 106.60 105.40 105.60 0.0M
2025-02-18 105.60 105.80 105.00 106.10 0.0M
2025-02-17 104.85 105.40 104.60 105.00 0.0M
2025-02-14 104.65 105.50 104.80 104.65 0.0M
2025-02-13 105.80 106.00 104.40 105.80 0.0M
2025-02-12 105.60 106.20 105.40 106.10 0.0M
2025-02-11 106.10 106.40 105.80 106.10 0.0M
2025-02-10 105.00 106.00 105.40 105.00 0.0M
2025-02-07 104.25 105.20 104.40 104.05 0.0M
2025-02-06 102.75 104.20 103.20 102.75 0.0M
2025-02-05 103.05 103.50 102.40 103.05 0.0M
2025-02-04 102.10 103.60 102.20 102.10 0.0M
2025-02-03 101.75 102.40 102.00 101.75 0.0M
2025-01-31 103.30 103.60 102.60 103.45 0.0M
2025-01-30 103.50 103.80 103.40 104.25 0.0M
2025-01-29 103.25 103.60 102.40 103.25 0.0M
2025-01-28 102.70 103.10 102.40 102.50 0.0M
2025-01-27 100.45 102.40 101.20 102.50 0.0M
2025-01-24 99.70 100.40 99.60 99.70 0.0M
2025-01-23 99.45 100.40 99.20 99.45 0.0M
2025-01-22 99.65 100.00 99.30 99.65 0.0M
2025-01-21 100.05 100.00 99.50 99.70 0.0M
2025-01-20 98.75 100.40 98.80 98.75 0.0M
2025-01-17 99.05 99.40 98.40 99.05 0.0M
2025-01-16 99.50 99.31 99.20 99.50 0.0M
2025-01-15 99.45 100.20 99.40 99.45 0.0M
2025-01-14 99.45 99.10 99.00 99.45 0.0M
2025-01-13 97.55 99.30 97.70 99.25 0.0M
2025-01-10 97.60 97.60 97.30 97.60 0.0M
2025-01-09 96.25 97.60 97.30 96.20 0.0M
2025-01-08 97.20 96.90 96.40 97.00 0.0M
2025-01-07 97.40 98.00 97.50 97.75 0.0M
2025-01-06 97.80 98.00 97.10 97.75 0.0M
2025-01-03 97.35 97.70 96.70 97.35 0.0M
2025-01-02 95.65 96.80 95.90 95.65 0.0M