• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    25.42 Up 0.20(0.78%) Jul 3, 12:13PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 3, 20152,535.002,586.002,500.002,575.00414,6002,575.00
    Jul 2, 20152,513.002,541.002,474.002,522.00415,9002,522.00
    Jul 1, 20152,505.002,514.002,463.002,491.00584,0002,491.00
    Jun 30, 20152,500.002,518.002,454.002,454.00357,4002,454.00
    Jun 29, 20152,540.002,603.002,496.002,515.00581,5002,515.00
    Jun 26, 20152,609.002,650.002,609.002,645.00126,0002,645.00
    Jun 25, 20152,625.002,653.002,619.002,630.00208,1002,630.00
    Jun 24, 20152,669.002,675.002,624.002,635.00771,1002,635.00
    Jun 23, 20152,720.002,723.002,666.002,666.00249,2002,666.00
    Jun 22, 20152,740.002,740.002,672.002,685.00320,7002,685.00
    Jun 19, 20152,694.002,726.002,666.002,666.00165,5002,666.00
    Jun 18, 20152,679.002,700.002,614.002,663.00222,6002,663.00
    Jun 17, 20152,650.002,706.002,650.002,675.00388,7002,675.00
    Jun 16, 20152,585.002,665.002,557.002,647.00604,0002,647.00
    Jun 15, 20152,600.002,640.002,598.002,606.00250,1002,606.00
    Jun 12, 20152,622.002,684.002,602.002,642.00208,9002,642.00
    Jun 11, 20152,615.002,694.002,613.002,648.00290,4002,648.00
    Jun 10, 20152,556.002,626.002,556.002,623.00277,8002,623.00
    Jun 9, 20152,550.002,604.002,535.002,575.00288,3002,575.00
    Jun 8, 20152,636.002,636.002,532.002,550.00298,3002,550.00
    Jun 5, 20152,650.002,656.002,581.002,610.00341,6002,610.00
    Jun 4, 20152,650.002,664.002,606.002,664.00424,8002,664.00
    Jun 3, 20152,670.002,690.002,607.002,647.00690,6002,647.00
    Jun 2, 20152,750.002,790.002,672.002,681.00299,8002,681.00
    Jun 1, 20152,740.002,754.002,675.002,720.00265,8002,720.00
    May 29, 20152,770.002,791.002,677.002,684.00444,2002,684.00
    May 28, 20152,800.002,806.002,769.002,791.00324,6002,791.00
    May 27, 20152,873.002,909.002,792.002,805.00492,7002,805.00
    May 26, 20152,910.002,943.002,832.002,836.00324,7002,836.00
    May 25, 20152,845.002,845.002,845.002,845.0002,845.00
    May 22, 20152,850.002,874.002,829.002,845.00138,7002,845.00
    May 21, 20152,895.002,895.002,839.002,848.00279,7002,848.00
    May 20, 20152,854.002,907.002,785.422,903.00207,5002,903.00
    May 19, 20152,762.002,867.002,755.002,857.00282,2002,857.00
    May 18, 20152,780.002,820.002,757.002,764.00152,8002,764.00
    May 15, 20152,780.002,831.002,762.002,796.00170,3002,796.00
    May 14, 20152,725.002,796.002,707.002,779.00235,0002,779.00
    May 13, 20152,703.002,754.002,688.002,724.00423,6002,724.00
    May 12, 20152,730.002,734.002,673.002,681.00312,6002,681.00
    May 11, 20152,821.002,821.002,722.002,742.00204,6002,742.00
    May 8, 20152,700.002,800.002,700.002,785.00612,1002,785.00
    May 7, 20152,619.002,707.002,581.002,699.00427,5002,699.00
    May 6, 20152,725.002,733.002,603.002,616.00523,0002,616.00
    May 5, 20152,720.002,797.002,713.002,731.00741,5002,731.00
    May 4, 20152,710.002,710.002,710.002,710.0002,710.00
    May 1, 20152,660.002,739.002,641.002,710.00237,4002,710.00
    Apr 30, 20152,670.002,770.002,653.002,740.00585,5002,740.00
    Apr 29, 20152,822.002,834.002,649.002,676.00620,5002,676.00
    Apr 28, 20152,869.002,900.002,802.002,810.00331,2002,810.00
    Apr 27, 20152,850.002,918.002,825.002,894.00301,9002,894.00
    Apr 24, 20152,807.002,836.002,801.002,834.00175,2002,834.00
    Apr 23, 20152,820.002,847.002,756.002,805.00309,2002,805.00
    Apr 22, 20152,845.002,863.002,799.002,805.00416,5002,805.00
    Apr 21, 20152,894.002,894.002,835.002,843.00389,8002,843.00
    Apr 20, 20152,885.002,913.002,852.002,864.00258,3002,864.00
    Apr 17, 20152,834.002,910.002,819.002,896.00763,7002,896.00
    Apr 16, 20152,850.002,873.002,807.002,834.00410,7002,834.00
    Apr 15, 20152,960.002,970.002,839.002,883.00767,4002,883.00
    Apr 14, 20152,940.002,971.002,716.202,968.001,178,4002,968.00
    Apr 13, 20152,955.002,992.002,899.002,940.003,915,2002,940.00
    Apr 10, 20152,925.002,927.502,690.002,870.003,006,8002,870.00
    Apr 9, 20152,936.002,951.002,853.502,900.001,620,3002,900.00
    Apr 9, 201540.00 Dividend
    Apr 8, 20152,992.003,031.002,873.002,934.002,001,0002,894.00
    Apr 7, 20152,722.002,966.002,722.002,895.002,064,7002,855.53
    Apr 6, 20152,734.002,734.002,734.002,734.0002,696.73
    Apr 3, 20152,734.002,734.002,734.002,734.0002,696.73
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.