LSE - Delayed Quote • GBp
Smurfit Kappa Group Plc (SKG.L)
As of 12:03 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3,422.00 | 3,448.00 | 3,392.00 | 3,416.00 | 3,416.00 | 160,840 |
| Apr 24, 2024 | 3,458.00 | 3,464.00 | 3,422.00 | 3,440.00 | 3,440.00 | 1,261,753 |
| Apr 23, 2024 | 3,570.00 | 3,570.00 | 3,466.00 | 3,466.00 | 3,466.00 | 1,659,639 |
| Apr 22, 2024 | 3,544.00 | 3,570.00 | 3,528.00 | 3,550.00 | 3,550.00 | 1,110,606 |
| Apr 19, 2024 | 3,462.00 | 3,518.00 | 3,454.00 | 3,518.00 | 3,518.00 | 752,835 |
| Apr 18, 2024 | 3,466.00 | 3,490.00 | 3,410.00 | 3,484.00 | 3,484.00 | 896,243 |
| Apr 17, 2024 | 3,424.00 | 3,504.00 | 3,420.00 | 3,454.00 | 3,454.00 | 1,546,908 |
| Apr 16, 2024 | 3,482.00 | 3,490.00 | 3,400.00 | 3,428.00 | 3,428.00 | 989,920 |
| Apr 15, 2024 | 3,540.00 | 3,556.00 | 3,506.00 | 3,512.00 | 3,512.00 | 928,586 |
| Apr 12, 2024 | 3,584.00 | 3,604.00 | 3,528.00 | 3,542.00 | 3,542.00 | 683,601 |
| Apr 11, 2024 | 118.40 Dividend | |||||
| Apr 11, 2024 | 3,566.00 | 3,584.00 | 3,534.00 | 3,562.00 | 3,562.00 | 770,646 |
| Apr 10, 2024 | 3,650.00 | 3,658.00 | 3,582.00 | 3,634.00 | 3,515.60 | 906,456 |
| Apr 9, 2024 | 3,638.00 | 3,638.00 | 3,604.00 | 3,638.00 | 3,519.47 | 489,918 |
| Apr 8, 2024 | 3,618.00 | 3,634.00 | 3,602.00 | 3,634.00 | 3,515.60 | 725,008 |
| Apr 5, 2024 | 3,574.00 | 3,628.00 | 3,574.00 | 3,624.00 | 3,505.93 | 758,060 |
| Apr 4, 2024 | 3,626.00 | 3,650.00 | 3,600.00 | 3,626.00 | 3,507.86 | 675,150 |
| Apr 3, 2024 | 3,616.00 | 3,644.00 | 3,600.00 | 3,620.00 | 3,502.06 | 1,515,621 |
| Apr 2, 2024 | 3,638.00 | 3,664.00 | 3,582.00 | 3,622.00 | 3,503.99 | 1,354,088 |
| Mar 28, 2024 | 3,630.00 | 3,630.00 | 3,586.00 | 3,620.00 | 3,502.06 | 817,777 |
| Mar 27, 2024 | 3,638.00 | 3,662.00 | 3,596.00 | 3,628.00 | 3,509.80 | 853,425 |
| Mar 26, 2024 | 3,588.00 | 3,636.00 | 3,584.00 | 3,612.00 | 3,494.32 | 811,168 |
| Mar 25, 2024 | 3,592.00 | 3,608.00 | 3,560.84 | 3,588.00 | 3,471.10 | 970,724 |
| Mar 22, 2024 | 3,574.00 | 3,602.00 | 3,564.00 | 3,590.00 | 3,473.03 | 439,336 |
| Mar 21, 2024 | 3,614.00 | 3,638.00 | 3,580.00 | 3,582.00 | 3,465.29 | 872,010 |
| Mar 20, 2024 | 3,578.00 | 3,613.40 | 3,554.00 | 3,570.00 | 3,453.69 | 523,032 |
| Mar 19, 2024 | 3,524.00 | 3,600.00 | 3,516.00 | 3,600.00 | 3,482.71 | 1,016,348 |
| Mar 18, 2024 | 3,548.00 | 3,568.00 | 3,530.00 | 3,540.00 | 3,424.66 | 1,010,844 |
| Mar 15, 2024 | 3,524.00 | 3,595.40 | 3,524.00 | 3,546.00 | 3,430.47 | 1,799,800 |
| Mar 14, 2024 | 3,438.00 | 3,508.00 | 3,428.00 | 3,492.00 | 3,378.23 | 863,715 |
| Mar 13, 2024 | 3,432.00 | 3,444.00 | 3,399.42 | 3,434.00 | 3,322.12 | 675,148 |
| Mar 12, 2024 | 3,374.00 | 3,428.00 | 3,366.01 | 3,426.00 | 3,314.38 | 852,391 |
| Mar 11, 2024 | 3,318.00 | 3,344.00 | 3,278.00 | 3,340.00 | 3,231.18 | 1,140,399 |
| Mar 8, 2024 | 3,318.00 | 3,380.00 | 3,302.00 | 3,336.00 | 3,227.31 | 761,218 |
| Mar 7, 2024 | 3,244.00 | 3,328.00 | 3,236.00 | 3,296.00 | 3,188.61 | 977,672 |
| Mar 6, 2024 | 3,344.00 | 3,350.00 | 3,254.00 | 3,254.00 | 3,147.98 | 936,432 |
| Mar 5, 2024 | 3,302.00 | 3,338.00 | 3,302.00 | 3,338.00 | 3,229.24 | 578,146 |
| Mar 4, 2024 | 3,352.00 | 3,372.00 | 3,312.00 | 3,322.00 | 3,213.77 | 477,690 |
| Mar 1, 2024 | 3,396.00 | 3,396.00 | 3,354.00 | 3,370.00 | 3,260.20 | 356,274 |
| Feb 29, 2024 | 3,352.00 | 3,400.00 | 3,332.00 | 3,378.00 | 3,267.94 | 1,000,389 |
| Feb 28, 2024 | 3,292.00 | 3,356.00 | 3,284.00 | 3,334.00 | 3,225.37 | 583,613 |
| Feb 27, 2024 | 3,238.00 | 3,282.00 | 3,224.00 | 3,282.00 | 3,175.07 | 432,481 |
| Feb 26, 2024 | 3,254.00 | 3,286.00 | 3,236.00 | 3,248.00 | 3,142.18 | 376,119 |
| Feb 23, 2024 | 3,250.00 | 3,264.00 | 3,236.00 | 3,248.00 | 3,142.18 | 800,342 |
| Feb 22, 2024 | 3,274.00 | 3,300.00 | 3,241.73 | 3,242.00 | 3,136.37 | 1,121,873 |
| Feb 21, 2024 | 3,246.00 | 3,264.00 | 3,226.00 | 3,250.00 | 3,144.11 | 648,936 |
| Feb 20, 2024 | 3,288.00 | 3,288.00 | 3,246.00 | 3,252.00 | 3,146.05 | 389,854 |
| Feb 19, 2024 | 3,252.00 | 3,290.00 | 3,246.00 | 3,280.00 | 3,173.13 | 1,128,171 |
| Feb 16, 2024 | 3,212.00 | 3,254.00 | 3,198.00 | 3,248.00 | 3,142.18 | 328,653 |
| Feb 15, 2024 | 3,222.00 | 3,222.00 | 3,182.00 | 3,200.00 | 3,095.74 | 382,090 |
| Feb 14, 2024 | 3,202.00 | 3,204.00 | 3,148.00 | 3,182.00 | 3,078.33 | 467,839 |
| Feb 13, 2024 | 3,198.00 | 3,206.00 | 3,134.00 | 3,156.00 | 3,053.17 | 693,458 |
| Feb 12, 2024 | 3,198.00 | 3,202.00 | 3,166.00 | 3,202.00 | 3,097.68 | 1,819,029 |
| Feb 9, 2024 | 3,152.00 | 3,176.00 | 3,144.00 | 3,176.00 | 3,072.52 | 1,957,096 |
| Feb 8, 2024 | 2,952.00 | 3,188.00 | 2,952.00 | 3,130.00 | 3,028.02 | 3,041,862 |
| Feb 7, 2024 | 2,900.00 | 3,046.00 | 2,900.00 | 2,972.00 | 2,875.17 | 1,516,208 |
| Feb 6, 2024 | 2,876.00 | 2,880.00 | 2,848.00 | 2,870.00 | 2,776.49 | 1,437,175 |
| Feb 5, 2024 | 2,862.00 | 2,882.00 | 2,844.00 | 2,862.00 | 2,768.75 | 1,533,144 |
| Feb 2, 2024 | 2,886.00 | 2,886.00 | 2,827.55 | 2,862.00 | 2,768.75 | 1,968,949 |
| Feb 1, 2024 | 2,930.00 | 2,962.00 | 2,874.00 | 2,880.00 | 2,786.17 | 1,186,095 |
| Jan 31, 2024 | 2,996.00 | 2,996.00 | 2,928.00 | 2,948.00 | 2,851.95 | 1,307,048 |
| Jan 30, 2024 | 3,064.00 | 3,068.00 | 3,008.00 | 3,008.00 | 2,910.00 | 827,878 |
| Jan 29, 2024 | 3,108.00 | 3,108.00 | 3,024.00 | 3,054.00 | 2,954.50 | 1,088,062 |
| Jan 26, 2024 | 3,104.00 | 3,154.00 | 3,070.00 | 3,100.00 | 2,999.00 | 1,299,156 |
| Jan 25, 2024 | 2,960.00 | 3,102.00 | 2,950.00 | 3,088.00 | 2,987.39 | 1,530,121 |
| Jan 24, 2024 | 2,958.00 | 2,976.00 | 2,942.00 | 2,966.00 | 2,869.36 | 773,068 |
| Jan 23, 2024 | 2,926.00 | 2,958.00 | 2,906.60 | 2,926.00 | 2,830.67 | 501,153 |
| Jan 22, 2024 | 2,932.00 | 2,938.00 | 2,878.00 | 2,880.00 | 2,786.17 | 731,466 |
| Jan 19, 2024 | 2,956.00 | 2,976.00 | 2,918.00 | 2,920.00 | 2,824.86 | 589,675 |
| Jan 18, 2024 | 2,982.00 | 2,982.00 | 2,918.00 | 2,922.00 | 2,826.80 | 778,859 |
| Jan 17, 2024 | 2,972.00 | 2,998.00 | 2,964.00 | 2,976.00 | 2,879.04 | 630,901 |
| Jan 16, 2024 | 2,972.00 | 3,024.00 | 2,972.00 | 3,012.00 | 2,913.87 | 381,815 |
| Jan 15, 2024 | 3,049.41 | 3,054.00 | 3,012.00 | 3,018.00 | 2,919.67 | 191,146 |
| Jan 12, 2024 | 3,030.00 | 3,044.00 | 3,008.00 | 3,016.00 | 2,917.74 | 422,468 |
| Jan 11, 2024 | 3,082.00 | 3,084.00 | 3,000.00 | 3,004.00 | 2,906.13 | 411,896 |
| Jan 10, 2024 | 3,066.00 | 3,074.00 | 3,042.00 | 3,050.00 | 2,950.63 | 579,400 |
| Jan 9, 2024 | 3,086.00 | 3,100.00 | 3,056.00 | 3,068.00 | 2,968.04 | 577,643 |
| Jan 8, 2024 | 3,060.00 | 3,084.00 | 3,024.00 | 3,084.00 | 2,983.52 | 359,390 |
| Jan 5, 2024 | 3,060.00 | 3,070.00 | 2,992.00 | 3,044.00 | 2,944.82 | 530,039 |
| Jan 4, 2024 | 3,064.00 | 3,096.00 | 3,064.00 | 3,088.00 | 2,987.39 | 656,414 |
| Jan 3, 2024 | 3,040.00 | 3,082.00 | 3,040.00 | 3,080.00 | 2,979.65 | 785,484 |
| Jan 2, 2024 | 3,092.00 | 3,124.00 | 3,052.00 | 3,052.00 | 2,952.56 | 575,180 |
| Dec 29, 2023 | 3,116.00 | 3,132.00 | 3,106.00 | 3,120.00 | 3,018.35 | 246,960 |
| Dec 28, 2023 | 3,174.00 | 3,180.00 | 3,110.00 | 3,124.00 | 3,022.22 | 472,825 |
| Dec 27, 2023 | 3,192.00 | 3,194.00 | 3,138.00 | 3,152.00 | 3,049.30 | 455,096 |
| Dec 22, 2023 | 3,194.00 | 3,194.00 | 3,098.00 | 3,186.00 | 3,082.20 | 391,975 |
| Dec 21, 2023 | 3,192.00 | 3,216.00 | 3,164.94 | 3,198.00 | 3,093.81 | 709,317 |
| Dec 20, 2023 | 3,194.00 | 3,194.00 | 3,150.00 | 3,182.00 | 3,078.33 | 1,010,402 |
| Dec 19, 2023 | 3,140.00 | 3,172.00 | 3,138.00 | 3,172.00 | 3,068.65 | 1,276,420 |
| Dec 18, 2023 | 3,118.00 | 3,158.00 | 3,100.00 | 3,152.00 | 3,049.30 | 1,018,183 |
| Dec 15, 2023 | 3,148.00 | 3,184.00 | 3,126.00 | 3,144.00 | 3,041.56 | 1,235,490 |
| Dec 14, 2023 | 3,060.00 | 3,170.00 | 3,010.00 | 3,142.00 | 3,039.63 | 1,371,302 |
| Dec 13, 2023 | 3,020.00 | 3,020.00 | 2,984.00 | 3,000.00 | 2,902.26 | 1,177,539 |
| Dec 12, 2023 | 3,044.00 | 3,050.00 | 3,004.00 | 3,012.00 | 2,913.87 | 2,021,507 |
| Dec 11, 2023 | 3,040.00 | 3,074.00 | 3,024.00 | 3,024.00 | 2,925.47 | 1,222,813 |
| Dec 8, 2023 | 3,028.00 | 3,044.00 | 2,998.00 | 3,038.00 | 2,939.02 | 1,336,003 |
| Dec 7, 2023 | 3,002.00 | 3,038.00 | 2,972.00 | 3,022.00 | 2,923.54 | 1,801,374 |
| Dec 6, 2023 | 2,992.00 | 3,006.00 | 2,962.00 | 3,006.00 | 2,908.06 | 1,864,377 |
| Dec 5, 2023 | 3,016.00 | 3,026.00 | 2,952.00 | 2,980.00 | 2,882.91 | 1,051,599 |
| Dec 4, 2023 | 3,044.00 | 3,098.00 | 3,008.00 | 3,030.00 | 2,931.28 | 561,809 |
| Dec 1, 2023 | 3,008.00 | 3,080.00 | 2,940.00 | 3,080.00 | 2,979.65 | 952,865 |
| Nov 30, 2023 | 2,876.00 | 3,016.00 | 2,870.00 | 3,008.00 | 2,910.00 | 2,860,318 |
| Nov 29, 2023 | 2,798.00 | 2,874.00 | 2,764.00 | 2,872.00 | 2,778.43 | 995,705 |
| Nov 28, 2023 | 2,724.00 | 2,824.00 | 2,724.00 | 2,790.00 | 2,699.10 | 1,693,026 |
| Nov 27, 2023 | 2,760.00 | 2,774.00 | 2,706.00 | 2,706.00 | 2,617.84 | 712,311 |
| Nov 24, 2023 | 2,732.00 | 2,772.00 | 2,730.00 | 2,734.00 | 2,644.92 | 1,770,462 |
| Nov 23, 2023 | 2,722.00 | 2,752.80 | 2,694.00 | 2,730.00 | 2,641.05 | 1,154,429 |
| Nov 22, 2023 | 2,654.00 | 2,716.00 | 2,640.00 | 2,712.00 | 2,623.64 | 1,386,556 |
| Nov 21, 2023 | 2,688.00 | 2,720.00 | 2,666.88 | 2,670.00 | 2,583.01 | 1,525,165 |
| Nov 20, 2023 | 2,796.00 | 2,828.00 | 2,692.00 | 2,700.00 | 2,612.03 | 1,180,258 |
| Nov 17, 2023 | 2,748.00 | 2,796.00 | 2,746.00 | 2,788.00 | 2,697.16 | 476,945 |
| Nov 16, 2023 | 2,856.00 | 2,904.00 | 2,736.00 | 2,746.00 | 2,656.53 | 552,104 |
| Nov 15, 2023 | 2,848.00 | 2,889.00 | 2,782.00 | 2,858.00 | 2,764.88 | 592,984 |
| Nov 14, 2023 | 2,796.00 | 2,810.00 | 2,758.00 | 2,794.00 | 2,702.97 | 833,169 |
| Nov 13, 2023 | 2,848.00 | 2,896.00 | 2,798.00 | 2,810.00 | 2,718.45 | 550,296 |
| Nov 10, 2023 | 2,844.00 | 2,892.00 | 2,798.00 | 2,826.00 | 2,733.93 | 535,757 |
| Nov 9, 2023 | 2,762.00 | 2,854.00 | 2,762.00 | 2,840.00 | 2,747.47 | 675,851 |
| Nov 8, 2023 | 2,796.00 | 2,804.00 | 2,758.00 | 2,772.00 | 2,681.69 | 510,916 |
| Nov 7, 2023 | 2,822.00 | 2,844.00 | 2,752.00 | 2,788.00 | 2,697.16 | 683,420 |
| Nov 6, 2023 | 2,790.00 | 2,810.00 | 2,768.00 | 2,768.00 | 2,677.82 | 654,175 |
| Nov 3, 2023 | 2,760.00 | 2,800.00 | 2,728.00 | 2,798.00 | 2,706.84 | 1,185,073 |
| Nov 2, 2023 | 2,720.00 | 2,778.00 | 2,682.00 | 2,746.00 | 2,656.53 | 1,360,668 |
| Nov 1, 2023 | 2,750.00 | 2,772.00 | 2,628.00 | 2,700.00 | 2,612.03 | 1,602,588 |
| Oct 31, 2023 | 2,650.00 | 2,710.00 | 2,634.00 | 2,684.00 | 2,596.55 | 1,578,822 |
| Oct 30, 2023 | 2,666.00 | 2,712.00 | 2,612.00 | 2,640.00 | 2,553.99 | 735,330 |
| Oct 27, 2023 | 2,630.00 | 2,678.00 | 2,596.00 | 2,652.00 | 2,565.59 | 479,892 |
| Oct 26, 2023 | 2,610.00 | 2,628.00 | 2,572.00 | 2,612.00 | 2,526.90 | 1,445,791 |
| Oct 25, 2023 | 2,578.00 | 2,630.00 | 2,574.00 | 2,594.00 | 2,509.48 | 760,920 |
| Oct 24, 2023 | 2,532.00 | 2,588.00 | 2,528.00 | 2,582.00 | 2,497.88 | 879,537 |
| Oct 23, 2023 | 2,578.00 | 2,578.00 | 2,528.00 | 2,554.00 | 2,470.79 | 664,988 |
| Oct 20, 2023 | 2,638.00 | 2,652.00 | 2,576.00 | 2,576.00 | 2,492.07 | 1,315,158 |
| Oct 19, 2023 | 2,738.00 | 2,750.00 | 2,668.00 | 2,668.00 | 2,581.07 | 1,031,060 |
| Oct 18, 2023 | 2,778.00 | 2,780.00 | 2,694.00 | 2,748.00 | 2,658.47 | 916,605 |
| Oct 17, 2023 | 2,742.00 | 2,753.00 | 2,714.00 | 2,740.00 | 2,650.73 | 550,289 |
| Oct 16, 2023 | 2,784.00 | 2,806.00 | 2,738.00 | 2,746.00 | 2,656.53 | 319,331 |
| Oct 13, 2023 | 2,770.00 | 2,782.00 | 2,742.00 | 2,754.00 | 2,664.27 | 754,808 |
| Oct 12, 2023 | 2,742.00 | 2,786.00 | 2,742.00 | 2,764.00 | 2,673.95 | 824,464 |
| Oct 11, 2023 | 2,758.00 | 2,768.00 | 2,734.00 | 2,738.00 | 2,648.79 | 791,209 |
| Oct 10, 2023 | 2,718.00 | 2,780.00 | 2,694.00 | 2,764.00 | 2,673.95 | 1,223,971 |
| Oct 9, 2023 | 2,650.00 | 2,717.91 | 2,650.00 | 2,690.00 | 2,602.36 | 1,462,391 |
| Oct 6, 2023 | 2,720.00 | 2,748.00 | 2,684.00 | 2,718.00 | 2,629.44 | 1,322,489 |
| Oct 5, 2023 | 2,690.00 | 2,748.00 | 2,690.00 | 2,710.00 | 2,621.71 | 1,202,274 |
| Oct 4, 2023 | 2,642.00 | 2,740.18 | 2,642.00 | 2,716.00 | 2,627.51 | 1,975,603 |
| Oct 3, 2023 | 2,702.00 | 2,702.00 | 2,622.00 | 2,652.00 | 2,565.59 | 1,410,436 |
| Oct 2, 2023 | 2,714.00 | 2,736.00 | 2,676.00 | 2,678.00 | 2,590.75 | 2,645,165 |
| Sep 29, 2023 | 2,724.00 | 2,744.00 | 2,698.00 | 2,730.00 | 2,641.05 | 1,216,998 |
| Sep 28, 2023 | 33.50 Dividend | |||||
| Sep 28, 2023 | 2,722.00 | 2,732.00 | 2,649.06 | 2,730.00 | 2,641.05 | 634,734 |
| Sep 27, 2023 | 2,786.00 | 2,786.00 | 2,720.00 | 2,724.00 | 2,602.84 | 614,526 |
| Sep 26, 2023 | 2,770.00 | 2,786.00 | 2,734.00 | 2,774.00 | 2,650.62 | 856,171 |
| Sep 25, 2023 | 2,730.00 | 2,768.00 | 2,716.00 | 2,744.00 | 2,621.95 | 881,305 |
| Sep 22, 2023 | 2,738.00 | 2,758.00 | 2,712.00 | 2,720.00 | 2,599.02 | 1,366,656 |
| Sep 21, 2023 | 2,760.00 | 2,780.63 | 2,740.00 | 2,758.00 | 2,635.33 | 1,303,524 |
| Sep 20, 2023 | 2,902.00 | 3,006.11 | 2,784.00 | 2,786.00 | 2,662.08 | 1,324,540 |
| Sep 19, 2023 | 2,878.00 | 2,930.50 | 2,828.00 | 2,900.00 | 2,771.01 | 2,086,332 |
| Sep 18, 2023 | 2,880.00 | 2,896.00 | 2,846.00 | 2,868.00 | 2,740.44 | 771,065 |
| Sep 15, 2023 | 2,908.00 | 2,942.00 | 2,868.00 | 2,886.00 | 2,757.63 | 1,843,147 |
| Sep 14, 2023 | 2,772.00 | 2,900.58 | 2,772.00 | 2,860.00 | 2,732.79 | 1,911,573 |
| Sep 13, 2023 | 2,736.00 | 2,818.00 | 2,706.00 | 2,780.00 | 2,656.35 | 1,794,855 |
| Sep 12, 2023 | 2,708.00 | 2,834.00 | 2,680.00 | 2,768.00 | 2,644.88 | 4,444,579 |
| Sep 11, 2023 | 3,000.00 | 3,096.00 | 3,000.00 | 3,068.00 | 2,931.54 | 541,824 |
| Sep 8, 2023 | 3,090.00 | 3,100.00 | 2,950.00 | 2,998.00 | 2,864.65 | 1,266,718 |
| Sep 7, 2023 | 3,224.00 | 3,274.00 | 3,074.00 | 3,096.00 | 2,958.29 | 2,119,309 |
| Sep 6, 2023 | 3,216.00 | 3,228.00 | 3,178.00 | 3,218.00 | 3,074.87 | 258,446 |
| Sep 5, 2023 | 3,246.00 | 3,266.00 | 3,222.86 | 3,254.00 | 3,109.27 | 306,829 |
| Sep 4, 2023 | 3,316.00 | 3,341.50 | 3,258.00 | 3,276.00 | 3,130.29 | 181,296 |
| Sep 1, 2023 | 3,338.00 | 3,340.00 | 3,280.00 | 3,292.00 | 3,145.58 | 414,886 |
| Aug 31, 2023 | 3,336.00 | 3,366.00 | 3,314.00 | 3,324.00 | 3,176.15 | 603,314 |
| Aug 30, 2023 | 3,306.00 | 3,346.00 | 3,295.72 | 3,316.00 | 3,168.51 | 291,429 |
| Aug 29, 2023 | 3,182.00 | 3,304.00 | 3,182.00 | 3,288.00 | 3,141.75 | 912,087 |
| Aug 25, 2023 | 3,092.00 | 3,168.00 | 3,092.00 | 3,148.00 | 3,007.98 | 258,503 |
| Aug 24, 2023 | 3,132.00 | 3,144.00 | 3,086.00 | 3,092.00 | 2,954.47 | 271,754 |
| Aug 23, 2023 | 3,116.00 | 3,116.00 | 3,070.00 | 3,096.00 | 2,958.29 | 473,332 |
| Aug 22, 2023 | 3,046.00 | 3,102.00 | 3,042.00 | 3,082.00 | 2,944.92 | 317,180 |
| Aug 21, 2023 | 3,074.00 | 3,086.00 | 3,040.00 | 3,048.00 | 2,912.43 | 264,417 |
| Aug 18, 2023 | 3,086.00 | 3,096.00 | 3,026.00 | 3,044.00 | 2,908.61 | 326,267 |
| Aug 17, 2023 | 3,050.00 | 3,117.20 | 3,050.00 | 3,102.00 | 2,964.03 | 354,385 |
| Aug 16, 2023 | 3,070.00 | 3,131.16 | 3,070.00 | 3,120.00 | 2,981.23 | 366,634 |
| Aug 15, 2023 | 3,156.00 | 3,160.00 | 3,084.00 | 3,100.00 | 2,962.12 | 310,524 |
| Aug 14, 2023 | 3,134.00 | 3,166.92 | 3,128.00 | 3,130.00 | 2,990.78 | 281,042 |
| Aug 11, 2023 | 3,164.00 | 3,172.00 | 3,116.00 | 3,126.00 | 2,986.96 | 752,865 |
| Aug 10, 2023 | 3,224.00 | 3,224.00 | 3,148.00 | 3,184.00 | 3,042.38 | 356,490 |
| Aug 9, 2023 | 3,206.00 | 3,226.00 | 3,184.00 | 3,198.00 | 3,055.76 | 332,379 |
| Aug 8, 2023 | 3,148.00 | 3,210.00 | 3,142.00 | 3,192.00 | 3,050.02 | 726,404 |
| Aug 7, 2023 | 3,202.00 | 3,250.26 | 3,180.92 | 3,212.00 | 3,069.13 | 408,682 |
| Aug 4, 2023 | 3,132.00 | 3,248.00 | 3,132.00 | 3,242.00 | 3,097.80 | 752,114 |
| Aug 3, 2023 | 3,090.00 | 3,144.00 | 3,078.00 | 3,136.00 | 2,996.52 | 894,849 |
| Aug 2, 2023 | 2,950.00 | 3,153.07 | 2,894.00 | 3,116.00 | 2,977.40 | 727,638 |
| Aug 1, 2023 | 3,088.00 | 3,088.00 | 3,050.00 | 3,060.00 | 2,923.90 | 354,105 |
| Jul 31, 2023 | 3,058.00 | 3,118.00 | 3,058.00 | 3,102.00 | 2,964.03 | 307,024 |
| Jul 28, 2023 | 3,096.00 | 3,112.00 | 3,066.00 | 3,112.00 | 2,973.58 | 452,556 |
| Jul 27, 2023 | 3,034.00 | 3,128.00 | 3,034.00 | 3,100.00 | 2,962.12 | 500,863 |
| Jul 26, 2023 | 3,038.00 | 3,040.00 | 3,008.00 | 3,030.00 | 2,895.23 | 234,766 |
| Jul 25, 2023 | 2,952.00 | 3,050.00 | 2,952.00 | 3,024.00 | 2,889.50 | 577,584 |
| Jul 24, 2023 | 2,942.00 | 2,980.00 | 2,939.60 | 2,958.00 | 2,826.43 | 260,896 |
| Jul 21, 2023 | 2,960.00 | 2,972.00 | 2,912.00 | 2,948.00 | 2,816.88 | 372,306 |
| Jul 20, 2023 | 2,940.00 | 3,000.00 | 2,892.00 | 2,970.00 | 2,837.90 | 318,277 |
| Jul 19, 2023 | 2,936.00 | 2,976.00 | 2,909.96 | 2,942.00 | 2,811.14 | 466,052 |
| Jul 18, 2023 | 2,864.00 | 2,908.00 | 2,858.00 | 2,900.00 | 2,771.01 | 661,922 |
| Jul 17, 2023 | 2,850.00 | 2,884.00 | 2,847.91 | 2,874.00 | 2,746.17 | 508,648 |
| Jul 14, 2023 | 2,830.00 | 2,886.00 | 2,810.00 | 2,870.00 | 2,742.35 | 575,356 |
| Jul 13, 2023 | 2,814.00 | 2,852.00 | 2,796.00 | 2,836.00 | 2,709.86 | 613,426 |
| Jul 12, 2023 | 2,690.00 | 2,822.00 | 2,686.00 | 2,796.00 | 2,671.64 | 650,913 |
| Jul 11, 2023 | 2,630.00 | 2,702.00 | 2,628.00 | 2,678.00 | 2,558.89 | 808,230 |
| Jul 10, 2023 | 2,636.00 | 2,662.00 | 2,636.00 | 2,648.00 | 2,530.22 | 350,948 |
| Jul 7, 2023 | 2,604.00 | 2,656.00 | 2,590.00 | 2,656.00 | 2,537.86 | 444,510 |
| Jul 6, 2023 | 2,650.00 | 2,668.00 | 2,588.00 | 2,612.00 | 2,495.82 | 481,605 |
| Jul 5, 2023 | 2,688.00 | 2,688.00 | 2,646.00 | 2,648.00 | 2,530.22 | 608,704 |
| Jul 4, 2023 | 2,708.00 | 2,708.00 | 2,665.80 | 2,688.00 | 2,568.44 | 305,854 |
| Jul 3, 2023 | 2,630.00 | 2,674.90 | 2,630.00 | 2,674.00 | 2,555.06 | 378,602 |
| Jun 30, 2023 | 2,622.00 | 2,640.00 | 2,606.00 | 2,628.00 | 2,511.11 | 295,610 |
| Jun 29, 2023 | 2,632.00 | 2,632.00 | 2,580.00 | 2,604.00 | 2,488.18 | 286,404 |
| Jun 28, 2023 | 2,630.00 | 2,636.00 | 2,584.00 | 2,596.00 | 2,480.53 | 522,961 |
| Jun 27, 2023 | 2,612.00 | 2,622.00 | 2,578.00 | 2,604.00 | 2,488.18 | 364,697 |
| Jun 26, 2023 | 2,586.00 | 2,616.00 | 2,556.00 | 2,606.00 | 2,490.09 | 469,939 |
| Jun 23, 2023 | 2,640.00 | 2,642.00 | 2,590.00 | 2,612.00 | 2,495.82 | 547,483 |
| Jun 22, 2023 | 2,732.00 | 2,732.00 | 2,620.41 | 2,656.00 | 2,537.86 | 516,086 |
| Jun 21, 2023 | 2,798.00 | 2,798.00 | 2,632.00 | 2,664.00 | 2,545.51 | 1,009,422 |
| Jun 20, 2023 | 2,832.00 | 2,836.00 | 2,782.00 | 2,818.00 | 2,692.66 | 394,040 |
| Jun 19, 2023 | 2,870.00 | 2,870.00 | 2,834.00 | 2,840.00 | 2,713.68 | 596,113 |
| Jun 16, 2023 | 2,864.00 | 2,896.00 | 2,852.00 | 2,866.00 | 2,738.52 | 1,025,696 |
| Jun 15, 2023 | 2,934.00 | 2,934.00 | 2,834.00 | 2,868.00 | 2,740.44 | 523,460 |
| Jun 14, 2023 | 2,894.00 | 2,938.00 | 2,890.00 | 2,932.00 | 2,801.59 | 865,006 |
| Jun 13, 2023 | 2,938.00 | 2,938.00 | 2,872.00 | 2,884.00 | 2,755.72 | 275,740 |
| Jun 12, 2023 | 2,916.00 | 2,922.00 | 2,878.00 | 2,882.00 | 2,753.81 | 208,089 |
| Jun 9, 2023 | 2,978.00 | 2,978.00 | 2,890.00 | 2,890.00 | 2,761.46 | 706,944 |
| Jun 8, 2023 | 3,068.00 | 3,068.00 | 2,982.00 | 2,982.00 | 2,849.36 | 553,836 |
| Jun 7, 2023 | 3,014.00 | 3,016.00 | 2,976.00 | 3,010.00 | 2,876.12 | 236,826 |
| Jun 6, 2023 | 2,952.00 | 3,020.00 | 2,952.00 | 3,020.00 | 2,885.67 | 232,046 |
| Jun 5, 2023 | 3,002.00 | 3,022.00 | 2,970.00 | 2,982.00 | 2,849.36 | 669,565 |
| Jun 2, 2023 | 2,892.00 | 2,982.00 | 2,890.00 | 2,970.00 | 2,837.90 | 429,090 |
| Jun 1, 2023 | 2,864.00 | 2,888.00 | 2,856.00 | 2,872.00 | 2,744.26 | 442,260 |
| May 31, 2023 | 2,900.00 | 2,908.00 | 2,838.00 | 2,854.00 | 2,727.06 | 918,338 |
| May 30, 2023 | 2,978.00 | 2,978.00 | 2,914.00 | 2,920.00 | 2,790.12 | 342,919 |
| May 26, 2023 | 2,966.00 | 2,978.00 | 2,952.00 | 2,966.00 | 2,834.08 | 422,683 |
| May 25, 2023 | 2,956.00 | 2,966.00 | 2,912.00 | 2,936.00 | 2,805.41 | 210,717 |
| May 24, 2023 | 3,004.00 | 3,016.00 | 2,942.00 | 2,958.00 | 2,826.43 | 332,414 |
| May 23, 2023 | 2,996.00 | 3,050.00 | 2,996.00 | 3,040.00 | 2,904.79 | 363,866 |
| May 22, 2023 | 2,998.00 | 3,000.00 | 2,964.00 | 2,994.00 | 2,860.83 | 210,612 |
| May 19, 2023 | 2,968.00 | 3,008.00 | 2,968.00 | 2,990.00 | 2,857.01 | 317,734 |
| May 18, 2023 | 2,966.00 | 3,006.00 | 2,944.00 | 2,976.00 | 2,843.63 | 292,326 |
| May 17, 2023 | 3,004.00 | 3,036.00 | 2,936.00 | 2,938.00 | 2,807.32 | 640,107 |
| May 16, 2023 | 2,984.00 | 3,028.00 | 2,978.00 | 2,994.00 | 2,860.83 | 249,483 |
| May 15, 2023 | 3,002.00 | 3,020.00 | 2,966.00 | 2,984.00 | 2,851.28 | 192,324 |
| May 12, 2023 | 3,018.00 | 3,024.00 | 2,970.00 | 2,980.00 | 2,847.45 | 430,331 |
| May 11, 2023 | 2,916.00 | 3,036.00 | 2,912.00 | 3,022.00 | 2,887.59 | 670,220 |
| May 10, 2023 | 2,936.00 | 2,951.99 | 2,898.00 | 2,914.00 | 2,784.39 | 202,363 |
| May 9, 2023 | 2,950.00 | 2,970.00 | 2,926.00 | 2,938.00 | 2,807.32 | 315,660 |
| May 5, 2023 | 2,912.00 | 2,942.00 | 2,894.00 | 2,942.00 | 2,811.14 | 207,971 |
| May 4, 2023 | 2,902.00 | 2,936.00 | 2,888.00 | 2,900.00 | 2,771.01 | 273,903 |
| May 3, 2023 | 2,926.00 | 2,954.00 | 2,908.70 | 2,944.00 | 2,813.05 | 806,373 |
| May 2, 2023 | 2,958.00 | 2,966.00 | 2,906.00 | 2,910.00 | 2,780.57 | 722,018 |
| Apr 28, 2023 | 2,870.00 | 2,948.00 | 2,864.00 | 2,942.00 | 2,811.14 | 702,399 |
| Apr 27, 2023 | 2,870.00 | 2,912.00 | 2,820.00 | 2,846.00 | 2,719.41 | 1,020,605 |
| Apr 26, 2023 | 2,902.00 | 2,902.00 | 2,834.00 | 2,900.00 | 2,771.01 | 475,340 |
| Apr 25, 2023 | 2,890.00 | 2,916.00 | 2,838.29 | 2,892.00 | 2,763.37 | 442,656 |
Related Tickers
SMDS.L DS Smith Plc
332.20
-3.99%
SIGN.SW SIG Group AG
18.96
-1.15%
WRK WestRock Company
47.48
+0.81%
BERY Berry Global Group, Inc.
56.91
+0.96%
GPK Graphic Packaging Holding Company
27.41
+1.22%
VRLA.PA Verallia Société Anonyme
35.42
+4.30%
IP International Paper Company
34.43
+0.06%
ALQP.PA Quadpack Industries, S.A.
14.10
+4.44%
METSA.HE Metsä Board Oyj
8.28
0.00%
PKG Packaging Corporation of America
173.92
+1.78%