Scandinavian Tobacco Group AS

STOGR
🏛️ 英国 →
88.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 136.20 138.00 136.20 137.15 0.0M
2021-12-29 136.20 137.40 136.10 136.10 0.0M
2021-12-23 132.00 133.10 130.70 131.35 0.0M
2021-12-22 131.50 132.10 130.80 132.00 0.0M
2021-12-21 128.90 131.90 128.80 131.25 0.0M
2021-12-20 125.70 127.90 125.70 127.05 0.0M
2021-12-17 127.00 128.50 126.50 126.50 0.0M
2021-12-16 127.20 127.75 126.80 127.75 0.0M
2021-12-15 125.40 127.40 124.50 126.80 0.0M
2021-12-14 125.60 126.00 125.10 125.15 0.0M
2021-12-13 126.20 126.70 124.80 126.70 0.0M
2021-12-10 124.20 125.10 123.70 124.00 0.0M
2021-12-09 123.70 124.60 122.90 122.90 0.0M
2021-12-08 124.20 125.20 123.10 123.30 0.0M
2021-12-07 123.50 124.60 123.50 124.30 0.0M
2021-12-06 119.80 121.60 119.30 120.00 0.0M
2021-12-03 119.20 120.30 119.00 119.05 0.0M
2021-12-02 121.40 121.40 117.80 118.80 0.0M
2021-12-01 121.00 122.00 121.00 121.15 0.0M
2021-11-30 120.30 121.40 119.60 120.60 0.0M
2021-11-29 120.80 122.10 120.80 121.45 0.0M
2021-11-26 121.40 122.40 121.30 121.75 0.0M
2021-11-25 122.30 123.50 122.10 122.10 0.0M
2021-11-24 121.50 122.50 121.10 121.65 0.0M
2021-11-23 121.50 123.40 121.35 121.35 0.0M
2021-11-22 123.00 123.70 122.80 122.80 0.0M
2021-11-19 123.50 124.10 123.40 124.10 0.0M
2021-11-18 123.60 123.90 123.40 123.65 0.0M
2021-11-17 124.50 125.15 123.80 125.15 0.0M
2021-11-16 126.10 126.10 125.00 125.15 0.0M
2021-11-15 127.00 127.85 126.50 127.85 0.0M
2021-11-12 123.40 127.90 123.40 125.75 0.0M
2021-11-11 123.40 124.30 123.20 123.75 0.0M
2021-11-10 123.10 123.70 121.60 122.50 0.1M
2021-11-09 123.90 124.10 122.10 123.65 0.1M
2021-11-08 123.00 124.90 122.40 124.90 0.0M
2021-11-05 132.40 132.40 121.40 121.75 0.0M
2021-11-04 136.50 138.00 133.90 134.60 0.0M
2021-11-03 143.90 144.80 142.50 144.80 0.0M
2021-11-02 144.60 145.85 144.40 145.85 0.0M
2021-11-01 144.40 145.70 142.90 144.80 0.0M
2021-10-29 143.60 144.80 143.50 144.80 0.0M
2021-10-28 143.00 145.30 143.00 144.50 0.0M
2021-10-27 143.50 144.90 143.35 143.35 0.0M
2021-10-26 143.00 144.80 142.50 143.15 0.0M
2021-10-25 142.50 143.20 139.85 139.85 0.0M
2021-10-22 141.20 143.35 138.60 141.65 0.0M
2021-10-21 141.20 142.30 140.30 141.15 0.0M
2021-10-20 141.50 143.30 141.30 143.05 0.0M
2021-10-19 138.40 141.40 137.90 140.50 0.0M
2021-10-18 137.00 138.10 137.00 138.10 0.0M
2021-10-15 135.00 137.40 134.10 134.90 0.0M
2021-10-14 134.70 135.70 134.30 135.70 0.0M
2021-10-13 132.20 134.00 131.65 131.65 0.0M
2021-10-12 128.90 131.80 128.90 131.35 0.0M
2021-10-11 129.50 130.50 129.30 130.50 0.0M
2021-10-08 130.20 131.70 130.20 130.80 0.0M
2021-10-07 126.20 129.90 125.80 128.80 0.0M
2021-10-06 125.20 125.90 124.10 125.85 0.0M
2021-10-05 125.90 126.60 124.90 126.60 0.0M
2021-10-04 125.60 126.70 125.30 126.70 0.0M
2021-10-01 124.80 126.50 122.90 125.65 0.0M
2021-09-30 128.50 129.25 126.90 129.25 0.0M
2021-09-29 127.30 127.45 127.20 127.45 0.0M
2021-09-28 128.40 128.40 126.80 126.80 0.0M
2021-09-27 131.00 131.00 129.55 129.55 0.0M
2021-09-24 132.20 132.80 131.60 131.75 0.0M
2021-09-23 131.10 132.60 131.10 131.25 0.0M
2021-09-22 132.00 132.70 131.00 132.70 0.0M
2021-09-21 131.40 131.40 130.10 130.10 0.0M
2021-09-20 129.80 131.00 128.90 128.90 0.0M
2021-09-17 129.40 129.75 129.40 129.75 0.0M
2021-09-16 128.40 128.80 128.20 128.20 0.0M
2021-09-15 127.80 127.80 126.10 126.90 0.0M
2021-09-14 127.10 127.40 126.70 126.70 0.0M
2021-09-13 128.20 128.40 128.20 128.40 0.0M
2021-09-10 128.80 129.40 128.70 128.70 0.0M
2021-09-09 129.20 130.60 128.90 129.15 0.0M
2021-09-08 130.90 133.40 130.70 130.70 0.0M
2021-09-07 132.90 132.90 132.70 132.70 0.0M
2021-09-06 131.80 133.35 130.70 133.35 0.0M
2021-09-03 131.20 131.20 130.50 130.70 0.0M
2021-09-02 130.00 130.70 128.60 130.70 0.0M
2021-09-01 128.10 128.40 128.10 128.40 0.0M
2021-08-31 128.60 129.15 127.80 129.15 0.0M
2021-08-27 128.30 128.30 128.30 128.30 0.0M
2021-08-26 132.61 132.61 129.60 131.15 0.0M
2021-08-25 132.50 133.45 132.50 133.45 0.0M
2021-08-24 134.10 134.70 132.70 134.50 0.0M
2021-08-23 132.40 132.40 132.40 132.40 0.0M
2021-08-20 132.80 139.55 132.80 139.55 0.0M
2021-08-19 131.90 131.90 129.20 129.75 0.0M
2021-08-18 131.20 131.20 129.50 130.40 0.0M
2021-08-17 129.45 129.45 129.45 129.45 0.0M
2021-08-16 128.90 128.90 128.90 128.90 0.0M
2021-08-13 128.60 129.10 128.60 128.70 0.0M
2021-08-12 130.90 130.90 128.20 128.20 0.0M
2021-08-11 128.50 130.30 128.50 130.30 0.0M
2021-08-10 127.00 129.05 127.00 129.05 0.0M
2021-08-09 126.60 127.45 126.60 127.45 0.0M
2021-08-06 126.50 126.50 126.50 126.50 0.0M
2021-08-05 127.65 127.65 127.65 127.65 0.0M
2021-08-04 129.05 129.05 129.05 129.05 0.0M
2021-08-03 128.50 129.90 128.10 128.10 0.0M
2021-08-02 128.60 128.80 128.60 128.80 0.0M
2021-07-30 128.10 128.10 126.90 126.90 0.0M
2021-07-29 126.90 127.00 126.70 126.70 0.0M
2021-07-28 126.70 127.80 126.70 127.05 0.0M
2021-07-27 129.40 129.40 128.70 128.70 0.0M
2021-07-26 129.90 131.40 129.90 131.35 0.0M
2021-07-23 129.20 129.85 129.20 129.85 0.0M
2021-07-22 126.00 127.55 126.00 127.55 0.0M
2021-07-21 125.85 125.85 125.85 125.85 0.0M
2021-07-20 124.20 125.05 124.20 125.05 0.0M
2021-07-19 124.90 125.70 124.50 125.25 0.0M
2021-07-16 126.10 126.10 126.10 126.10 0.0M
2021-07-15 125.45 125.45 125.45 125.45 0.0M
2021-07-14 125.05 125.05 125.05 125.05 0.0M
2021-07-13 126.00 126.00 124.80 124.80 0.0M
2021-07-12 125.45 125.45 125.45 125.45 0.0M
2021-07-09 126.00 126.00 125.15 125.15 0.0M
2021-07-08 126.70 127.85 126.50 127.85 0.0M
2021-07-07 126.60 126.60 126.60 126.60 0.0M
2021-07-06 127.40 128.50 127.40 128.50 0.0M
2021-07-05 129.55 129.55 129.55 129.55 0.0M
2021-07-02 129.45 129.45 129.45 129.45 0.0M
2021-07-01 128.10 128.20 128.10 128.20 0.0M
2021-06-30 126.80 126.80 124.90 125.65 0.0M
2021-06-29 123.40 123.40 123.05 123.05 0.0M
2021-06-28 124.00 124.00 123.25 123.25 0.0M
2021-06-25 123.80 123.80 123.75 123.75 0.0M
2021-06-24 123.70 123.85 123.70 123.85 0.0M
2021-06-23 126.10 126.10 123.80 125.35 0.0M
2021-06-22 125.65 125.65 125.65 125.65 0.0M
2021-06-21 123.80 123.80 123.25 123.25 0.0M
2021-06-18 126.60 126.60 124.10 124.10 0.0M
2021-06-17 127.10 127.25 127.10 127.25 0.0M
2021-06-16 128.50 128.50 127.80 128.40 0.0M
2021-06-15 128.90 128.90 128.20 128.20 0.0M
2021-06-14 129.05 129.05 129.05 129.05 0.0M
2021-06-11 130.50 130.50 130.50 130.50 0.0M
2021-06-10 130.50 130.90 130.10 130.10 0.0M
2021-06-09 130.30 130.30 130.30 130.30 0.0M
2021-06-08 130.70 130.70 130.70 130.70 0.0M
2021-06-07 131.05 131.05 131.05 131.05 0.0M
2021-06-04 131.75 131.75 131.75 131.75 0.0M
2021-06-03 129.20 130.50 129.20 129.65 0.0M
2021-06-02 131.75 131.75 131.75 131.75 0.0M
2021-06-01 131.25 131.25 131.25 131.25 0.0M
2021-05-28 130.30 130.30 130.30 130.30 0.0M
2021-05-27 129.75 129.75 129.75 129.75 0.0M
2021-05-26 130.90 130.90 130.60 130.60 0.0M
2021-05-25 132.90 132.90 132.90 132.90 0.0M
2021-05-21 133.25 133.25 133.25 133.25 0.0M
2021-05-20 133.05 133.05 133.05 133.05 0.0M
2021-05-19 133.35 133.35 133.35 133.35 0.0M
2021-05-12 134.60 134.60 134.60 134.60 0.0M
2021-05-11 136.05 136.05 136.05 136.05 0.0M
2021-05-10 139.40 139.40 139.40 139.40 0.0M
2021-05-07 139.70 139.70 139.70 139.70 0.0M
2021-05-06 129.50 129.50 129.50 129.50 0.0M
2021-05-05 115.80 115.80 115.80 115.80 0.0M
2021-04-29 113.20 113.35 112.50 113.35 0.0M
2021-04-28 114.60 114.95 114.60 114.95 0.0M
2021-04-27 115.30 115.45 115.20 115.45 0.0M
2021-04-26 116.10 116.25 116.10 116.25 0.0M
2021-04-22 117.10 117.10 117.10 117.10 0.0M
2021-04-21 117.15 117.15 117.15 117.15 0.0M
2021-04-20 116.60 117.10 116.60 117.10 0.0M
2021-04-19 120.10 120.95 120.10 120.95 0.0M
2021-04-16 121.05 121.05 121.05 121.05 0.0M
2021-04-15 120.50 120.50 120.50 120.50 0.0M
2021-04-14 125.55 125.55 125.55 125.55 0.0M
2021-04-13 127.40 127.60 127.20 127.20 0.0M
2021-04-12 126.85 126.85 126.85 126.85 0.0M
2021-04-09 127.50 127.50 127.50 127.50 0.0M
2021-04-08 125.35 125.35 125.35 125.35 0.0M
2021-04-07 124.50 124.50 124.50 124.50 0.0M
2021-04-06 123.20 123.20 122.90 122.90 0.0M
2021-03-31 121.22 122.50 121.22 121.75 0.0M
2021-03-30 122.13 122.80 122.13 122.80 0.0M
2021-03-29 122.47 123.10 122.47 123.10 0.0M
2021-03-26 123.00 123.00 122.78 122.95 0.0M
2021-03-24 124.00 124.00 124.00 124.00 0.0M
2021-03-23 125.70 125.70 125.70 125.70 0.0M
2021-03-22 122.10 122.10 122.10 122.10 0.0M
2021-03-19 121.50 121.50 121.50 121.50 0.0M
2021-03-18 121.00 121.00 121.00 121.00 0.0M
2021-03-17 119.80 120.35 119.70 120.35 0.0M
2021-03-16 123.25 123.25 123.25 123.25 0.0M
2021-03-15 122.55 122.55 122.55 122.55 0.0M
2021-03-12 125.35 125.35 125.35 125.35 0.0M
2021-03-11 128.30 128.30 128.30 128.30 0.0M
2021-03-10 126.20 126.20 126.20 126.20 0.0M
2021-03-09 112.75 112.75 112.75 112.75 0.0M
2021-03-08 113.40 113.40 111.50 111.50 0.0M
2021-03-05 112.45 112.45 112.45 112.45 0.0M
2021-03-04 112.30 112.45 112.30 112.45 0.0M
2021-03-03 113.20 113.20 113.20 113.20 0.0M
2021-03-02 115.50 115.50 113.40 114.00 0.0M
2021-03-01 115.20 115.20 113.50 114.60 0.0M
2021-02-26 115.10 116.30 114.60 115.15 0.0M
2021-02-25 115.90 116.60 115.70 116.60 0.0M
2021-02-24 114.70 115.10 114.00 114.30 0.0M
2021-02-23 114.50 115.70 114.50 115.20 0.0M
2021-02-22 114.20 114.65 114.20 114.65 0.0M
2021-02-19 114.80 115.25 114.80 115.25 0.0M
2021-02-18 115.30 115.45 115.30 115.45 0.0M
2021-02-17 116.60 117.20 116.60 117.05 0.0M
2021-02-16 117.70 118.30 117.20 118.30 0.0M
2021-02-15 119.40 119.40 118.40 118.40 0.0M
2021-02-12 117.15 117.15 117.15 117.15 0.0M
2021-02-11 116.65 116.65 116.65 116.65 0.0M
2021-02-10 115.98 115.98 115.98 115.98 0.0M
2021-02-09 117.15 117.15 117.15 117.15 0.0M
2021-02-08 118.15 118.15 118.15 118.15 0.0M
2021-02-05 113.55 113.55 113.55 113.55 0.0M
2021-02-04 114.60 114.60 114.50 114.50 0.0M
2021-02-03 114.40 114.40 114.40 114.40 0.0M
2021-02-02 113.10 113.10 113.10 113.10 0.0M
2021-01-29 110.90 110.90 110.90 110.90 0.0M
2021-01-28 111.45 111.45 111.45 111.45 0.0M
2021-01-27 112.75 112.75 112.75 112.75 0.0M
2021-01-26 114.25 114.25 114.25 114.25 0.0M
2021-01-25 114.60 114.60 114.00 114.05 0.0M
2021-01-22 114.30 114.30 114.30 114.30 0.0M
2021-01-21 114.00 114.00 114.00 114.00 0.0M
2021-01-20 113.05 113.05 113.05 113.05 0.0M
2021-01-19 112.65 112.65 112.65 112.65 0.0M
2021-01-18 112.30 112.45 112.30 112.45 0.0M
2021-01-15 111.70 111.70 111.70 111.70 0.0M
2021-01-14 110.20 110.90 110.20 110.60 0.0M
2021-01-13 110.50 110.50 110.25 110.25 0.0M
2021-01-12 110.60 110.60 110.60 110.60 0.0M
2021-01-11 110.85 110.85 110.85 110.85 0.0M
2021-01-08 111.33 111.33 111.15 111.15 0.0M
2021-01-07 110.90 110.90 110.90 110.90 0.0M
2021-01-06 105.95 105.95 105.95 105.95 0.0M
2021-01-05 105.50 105.50 105.50 105.50 0.0M
2021-01-04 104.10 104.95 104.10 104.95 0.0M