• FirefoxInstall the new Firefox »
  •  Dow Down1.17% Nasdaq Down0.85%

    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
    25.97 Up 0.64(2.52%) 11:30AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 5, 20152,421.002,540.002,421.002,533.00174,1002,493.00
    Mar 4, 20152,425.002,459.002,400.002,440.00269,7002,401.47
    Mar 3, 20152,475.002,492.002,432.002,443.00302,6002,404.42
    Mar 2, 20152,490.002,539.952,465.002,480.00291,3002,440.84
    Feb 27, 20152,500.002,520.002,484.052,505.00246,3002,465.44
    Feb 26, 20152,465.002,502.002,430.002,499.00227,8002,459.54
    Feb 25, 20152,408.002,499.002,408.002,443.00243,9002,404.42
    Feb 24, 20152,375.002,445.002,369.002,426.00379,0002,387.69
    Feb 23, 20152,346.002,400.002,332.002,400.00461,0002,362.10
    Feb 20, 20152,399.002,399.002,343.002,350.00372,1002,312.89
    Feb 19, 20152,388.002,399.002,375.002,390.00485,8002,352.26
    Feb 18, 20152,385.002,408.002,369.002,377.00469,7002,339.46
    Feb 17, 20152,390.002,418.002,376.002,386.001,011,4002,348.32
    Feb 16, 20152,435.002,470.002,398.002,410.00723,5002,371.94
    Feb 13, 20152,403.002,469.002,388.002,459.00491,2002,420.17
    Feb 12, 20152,317.002,431.002,315.002,411.00611,6002,372.93
    Feb 11, 20152,265.002,315.002,223.002,310.00489,6002,273.52
    Feb 10, 20152,203.002,296.002,203.002,249.00497,7002,213.48
    Feb 9, 20152,200.002,249.002,174.002,203.00262,4002,168.21
    Feb 6, 20152,210.002,226.002,185.002,216.00756,0002,181.01
    Feb 5, 20152,158.002,224.002,156.002,220.00366,8002,184.94
    Feb 4, 20152,180.002,212.002,143.002,159.00174,3002,124.91
    Feb 3, 20152,215.002,239.002,176.002,191.00350,0002,156.40
    Feb 2, 20152,161.002,215.002,136.002,210.00396,1002,175.10
    Jan 30, 20152,183.002,236.002,156.002,165.00491,3002,130.81
    Jan 29, 20152,148.002,195.002,125.002,191.00400,8002,156.40
    Jan 28, 20152,189.002,189.002,092.002,176.00380,6002,141.64
    Jan 27, 20152,194.002,243.082,138.002,152.00433,8002,118.02
    Jan 26, 20152,095.002,232.002,095.002,224.00573,6002,188.88
    Jan 23, 20152,083.002,174.002,083.002,158.00514,2002,123.92
    Jan 22, 20152,048.002,096.002,036.002,085.00707,8002,052.07
    Jan 21, 20152,032.002,048.002,013.002,036.00546,4002,003.85
    Jan 20, 20152,048.002,067.002,025.002,035.00496,0002,002.86
    Jan 19, 20152,020.002,041.001,997.002,041.00315,7002,008.77
    Jan 16, 20152,040.002,060.001,991.002,029.00473,5001,996.96
    Jan 15, 20152,001.002,070.001,997.002,065.00398,8002,032.39
    Jan 14, 20151,970.002,005.001,943.002,002.00621,5001,970.39
    Jan 13, 20151,924.002,000.001,924.002,000.00269,6001,968.42
    Jan 12, 20151,950.002,000.001,936.001,950.00293,1001,919.21
    Jan 9, 20151,953.001,999.001,929.001,953.00450,7001,922.16
    Jan 8, 20151,846.001,950.001,846.001,950.00421,8001,919.21
    Jan 7, 20151,829.001,845.681,810.001,842.00247,2001,812.91
    Jan 6, 20151,828.001,851.001,798.001,820.00291,1001,791.26
    Jan 5, 20151,863.001,872.001,816.001,839.00398,0001,809.96
    Jan 2, 20151,822.001,884.001,822.001,861.00427,4001,831.61
    Jan 1, 20151,860.001,860.001,860.001,860.0001,830.63
    Dec 31, 20141,870.001,879.001,850.001,860.0027,5001,830.63
    Dec 30, 20141,835.001,872.001,835.001,849.00219,4001,819.80
    Dec 29, 20141,849.001,858.001,825.001,858.00104,6001,828.66
    Dec 26, 20141,850.001,850.001,850.001,850.0001,820.79
    Dec 25, 20141,850.001,850.001,850.001,850.0001,820.79
    Dec 24, 20141,870.001,870.001,830.001,850.0026,0001,820.79
    Dec 23, 20141,827.001,860.001,815.001,852.00243,9001,822.75
    Dec 22, 20141,801.001,840.001,801.001,817.00364,8001,788.31
    Dec 19, 20141,751.001,820.001,751.001,805.001,029,9001,776.50
    Dec 18, 20141,737.001,767.001,728.001,750.00494,1001,722.36
    Dec 17, 20141,785.001,785.001,713.001,721.00441,2001,693.82
    Dec 16, 20141,784.001,791.001,756.001,785.00315,4001,756.81
    Dec 15, 20141,829.001,832.001,780.001,782.00197,1001,753.86
    Dec 12, 20141,811.001,835.001,800.001,820.00386,5001,791.26
    Dec 11, 20141,829.001,864.001,823.001,850.00261,1001,820.79
    Dec 10, 20141,845.001,845.001,802.001,840.00509,1001,810.94
    Dec 9, 20141,846.001,862.001,806.001,820.00468,4001,791.26
    Dec 8, 20141,920.001,924.001,876.001,876.00167,1001,846.38
    Dec 5, 20141,850.001,920.001,850.001,920.00307,7001,889.68
    Dec 4, 20141,854.001,869.001,842.001,858.00283,4001,828.66
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.