• FirefoxUpgrade to the new Firefox »
  •  Dow Up2.43% Nasdaq Up2.24%

    More On SKG.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Smurfit Kappa Group plc (SKG.L)

    -LSE
    17.42 Up 0.21(1.22%) 11:28AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 18, 20141,737.001,767.001,728.001,750.00494,1001,750.00
    Dec 17, 20141,785.001,785.001,713.001,721.00441,2001,721.00
    Dec 16, 20141,784.001,791.001,756.001,785.00315,4001,785.00
    Dec 15, 20141,829.001,832.001,780.001,782.00197,1001,782.00
    Dec 12, 20141,811.001,835.001,800.001,820.00386,5001,820.00
    Dec 11, 20141,829.001,864.001,823.001,850.00261,1001,850.00
    Dec 10, 20141,845.001,845.001,802.001,840.00509,1001,840.00
    Dec 9, 20141,846.001,862.001,806.001,820.00468,4001,820.00
    Dec 8, 20141,920.001,924.001,876.001,876.00167,1001,876.00
    Dec 5, 20141,850.001,920.001,850.001,920.00307,7001,920.00
    Dec 4, 20141,854.001,869.001,842.001,858.00283,4001,858.00
    Dec 3, 20141,835.001,845.001,823.001,833.00135,7001,833.00
    Dec 2, 20141,815.001,847.001,808.001,820.00407,2001,820.00
    Dec 1, 20141,855.001,869.001,800.001,815.00615,4001,815.00
    Nov 28, 20141,829.001,867.001,823.001,855.00370,0001,855.00
    Nov 27, 20141,819.001,843.001,813.001,843.00421,1001,843.00
    Nov 26, 20141,829.001,841.001,806.001,825.00460,0001,825.00
    Nov 25, 20141,790.001,824.001,790.001,824.00355,5001,824.00
    Nov 24, 20141,799.001,806.001,782.001,798.00261,2001,798.00
    Nov 21, 20141,729.001,805.001,729.001,792.00473,4001,792.00
    Nov 20, 20141,755.001,763.001,728.001,742.00298,6001,742.00
    Nov 19, 20141,726.001,775.001,725.001,750.00561,7001,750.00
    Nov 18, 20141,676.001,727.001,668.001,720.00347,7001,720.00
    Nov 17, 20141,674.001,689.001,660.001,660.00132,8001,660.00
    Nov 14, 20141,694.001,707.001,678.001,684.00363,5001,684.00
    Nov 13, 20141,680.001,704.001,680.001,700.00368,9001,700.00
    Nov 12, 20141,645.001,682.001,645.001,677.00190,0001,677.00
    Nov 11, 20141,690.001,690.001,658.001,658.00167,3001,658.00
    Nov 10, 20141,680.001,688.001,664.001,665.00184,0001,665.00
    Nov 7, 20141,686.001,689.001,645.001,670.00259,8001,670.00
    Nov 6, 20141,661.001,694.001,660.001,670.00550,4001,670.00
    Nov 5, 20141,656.001,708.001,654.001,674.00525,5001,674.00
    Nov 4, 20141,676.001,676.001,621.001,636.00329,0001,636.00
    Nov 3, 20141,652.001,656.001,621.001,642.00322,1001,642.00
    Oct 31, 20141,658.001,665.001,628.001,647.00706,3001,647.00
    Oct 30, 20141,632.001,632.001,602.001,618.00384,9001,618.00
    Oct 29, 20141,670.001,670.001,613.001,613.00309,6001,613.00
    Oct 28, 20141,609.001,655.001,609.001,640.00290,1001,640.00
    Oct 27, 20141,662.001,662.001,608.001,608.00246,2001,608.00
    Oct 24, 20141,646.001,647.001,616.001,628.00197,2001,628.00
    Oct 23, 20141,650.001,671.001,621.001,637.00289,3001,637.00
    Oct 22, 20141,610.001,671.001,600.001,665.002,659,1001,665.00
    Oct 21, 20141,546.001,620.001,530.001,610.00943,9001,610.00
    Oct 20, 20141,575.001,575.001,530.001,540.00218,6001,540.00
    Oct 17, 20141,540.001,585.001,540.001,570.00391,7001,570.00
    Oct 16, 20141,550.001,590.001,492.001,533.00739,4001,533.00
    Oct 15, 20141,578.001,621.001,530.001,556.00495,1001,556.00
    Oct 14, 20141,576.001,586.001,552.001,570.00309,0001,570.00
    Oct 13, 20141,560.001,610.001,550.001,576.00403,9001,576.00
    Oct 10, 20141,665.001,665.001,551.001,563.00476,5001,563.00
    Oct 9, 20141,680.001,691.001,660.001,670.00261,0001,670.00
    Oct 8, 20141,687.001,687.001,653.001,660.00391,4001,660.00
    Oct 7, 20141,729.001,729.001,682.001,693.00423,5001,693.00
    Oct 6, 20141,722.001,724.001,696.001,715.00332,2001,715.00
    Oct 3, 20141,699.001,701.001,676.001,693.00217,1001,693.00
    Oct 2, 20141,706.001,713.001,661.001,676.00338,9001,676.00
    Oct 1, 20141,750.001,763.001,693.001,699.00407,4001,699.00
    Oct 1, 201415.375 Dividend
    Sep 30, 20141,705.001,751.001,705.001,730.00897,3001,714.62
    Sep 29, 20141,700.001,717.001,678.001,709.00449,6001,693.81
    Sep 26, 20141,660.001,689.001,616.001,665.00853,4001,650.20
    Sep 25, 20141,693.001,723.001,643.001,646.00431,8001,631.37
    Sep 24, 20141,721.001,732.501,662.001,680.00544,6001,665.07
    Sep 23, 20141,805.001,805.001,710.001,710.00526,7001,694.80
    Sep 22, 20141,820.001,820.001,770.001,796.00222,5001,780.04
    Sep 19, 20141,834.001,840.001,810.001,818.00242,0001,801.84
    Sep 18, 20141,800.001,832.001,791.001,830.00272,1001,813.74
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.