Send me a link:

*Text messaging rates may apply.

 Dow Up0.07% Nasdaq Down0.06%

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
16.43 Up 0.15(0.92%) 10:20AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 23, 20141,625.001,632.001,610.001,628.00361,2001,628.00
Jul 22, 20141,560.001,621.001,558.001,621.00255,4001,621.00
Jul 21, 20141,575.001,575.001,540.001,560.00202,4001,560.00
Jul 18, 20141,579.001,579.001,552.001,563.00138,2001,563.00
Jul 17, 20141,589.001,595.001,560.001,574.00630,8001,574.00
Jul 16, 20141,551.001,598.001,551.001,581.00719,3001,581.00
Jul 15, 20141,562.001,562.001,539.001,547.00532,0001,547.00
Jul 14, 20141,550.001,558.001,543.001,547.00141,6001,547.00
Jul 11, 20141,509.001,549.001,495.001,545.00509,2001,545.00
Jul 10, 20141,502.001,505.001,480.001,499.00451,9001,499.00
Jul 9, 20141,502.001,511.001,478.001,500.00429,2001,500.00
Jul 8, 20141,575.001,575.001,505.001,506.00521,9001,506.00
Jul 7, 20141,590.001,597.001,559.001,565.00173,1001,565.00
Jul 4, 20141,572.001,597.001,572.001,590.00360,0001,590.00
Jul 3, 20141,600.001,600.001,565.001,580.00567,2001,580.00
Jul 2, 20141,620.001,642.001,590.001,601.00396,7001,601.00
Jul 1, 20141,672.001,674.001,622.001,630.00600,1001,630.00
Jun 30, 20141,694.001,694.001,660.001,669.00232,8001,669.00
Jun 27, 20141,691.001,691.001,653.001,675.00336,8001,675.00
Jun 26, 20141,691.001,697.001,653.001,675.00198,7001,675.00
Jun 25, 20141,693.001,705.001,646.001,680.00273,1001,680.00
Jun 24, 20141,665.001,691.001,647.001,672.00435,6001,672.00
Jun 23, 20141,680.001,680.001,651.001,652.00181,6001,652.00
Jun 20, 20141,705.001,711.001,653.681,660.00332,9001,660.00
Jun 19, 20141,707.001,710.001,686.001,698.00136,1001,698.00
Jun 18, 20141,690.001,703.001,660.001,698.00133,5001,698.00
Jun 17, 20141,720.001,730.001,670.001,675.00133,1001,675.00
Jun 16, 20141,702.001,719.001,667.001,700.00178,6001,700.00
Jun 13, 20141,773.001,773.001,707.001,707.00186,6001,707.00
Jun 12, 20141,769.001,771.001,704.001,763.00313,1001,763.00
Jun 11, 20141,835.001,841.001,755.001,760.00267,6001,760.00
Jun 10, 20141,870.001,870.001,805.001,835.00150,9001,835.00
Jun 9, 20141,849.001,862.001,838.001,862.00119,8001,862.00
Jun 6, 20141,803.001,854.001,802.001,840.00214,3001,840.00
Jun 5, 20141,797.001,815.001,780.001,801.00237,4001,801.00
Jun 4, 20141,746.001,811.001,746.001,800.00205,0001,800.00
Jun 3, 20141,780.001,792.001,751.001,765.00151,0001,765.00
Jun 2, 20141,748.001,780.001,734.001,764.0064,4001,764.00
May 30, 20141,715.001,777.001,715.001,764.00151,0001,764.00
May 29, 20141,758.001,760.001,723.001,736.00143,6001,736.00
May 28, 20141,711.001,760.001,711.001,759.00160,2001,759.00
May 27, 20141,725.001,783.001,708.001,725.00198,3001,725.00
May 26, 20141,715.001,715.001,715.001,715.0001,715.00
May 23, 20141,633.001,722.001,633.001,715.00247,8001,715.00
May 22, 20141,614.001,675.001,614.001,646.00647,4001,646.00
May 21, 20141,620.001,635.001,597.001,615.00187,4001,615.00
May 20, 20141,651.001,679.001,613.001,629.00423,0001,629.00
May 19, 20141,615.001,669.001,581.001,651.00443,3001,651.00
May 16, 20141,614.001,648.161,550.001,593.00751,0001,593.00
May 15, 20141,705.001,718.001,622.001,639.00346,9001,639.00
May 14, 20141,709.001,731.001,693.001,701.00205,3001,701.00
May 13, 20141,730.001,744.941,705.001,720.00140,1001,720.00
May 12, 20141,697.001,758.001,695.001,730.00229,4001,730.00
May 9, 20141,715.001,715.001,682.001,704.00257,3001,704.00
May 8, 20141,673.001,719.001,669.001,709.00474,8001,709.00
May 7, 20141,625.001,696.001,615.001,663.00568,7001,663.00
May 6, 20141,612.001,639.001,612.001,639.00334,8001,639.00
May 5, 20141,605.001,605.001,605.001,605.0001,605.00
May 2, 20141,600.001,632.001,541.001,605.00776,2001,605.00
May 1, 20141,601.001,618.001,594.001,600.00165,0001,600.00
Apr 30, 20141,563.001,620.001,563.001,600.00304,1001,600.00
Apr 29, 20141,581.001,616.001,564.001,570.00229,5001,570.00
Apr 28, 20141,599.001,611.001,577.001,588.00252,2001,588.00
Apr 25, 20141,615.001,635.001,589.001,606.00529,2001,606.00
Apr 24, 20141,677.001,707.001,605.001,615.00440,4001,615.00
Apr 23, 20141,675.001,695.001,635.001,684.00490,6001,684.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.