• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    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
    1,812.00 Up 9.00(0.50%) Apr 29, 11:36AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 29, 20161,811.001,820.001,788.001,812.00153,4001,812.00
    Apr 28, 20161,801.001,812.001,769.001,803.00122,7001,803.00
    Apr 27, 20161,833.001,838.001,804.251,812.00194,3001,812.00
    Apr 26, 20161,866.001,866.001,820.001,829.00305,3001,829.00
    Apr 25, 20161,834.001,864.001,833.001,864.00526,7001,864.00
    Apr 22, 20161,789.001,859.141,788.081,844.00702,8001,844.00
    Apr 21, 20161,842.001,845.001,801.001,801.00284,2001,801.00
    Apr 20, 20161,890.001,890.001,839.001,850.00296,5001,850.00
    Apr 19, 20161,929.001,929.001,873.001,883.00293,8001,883.00
    Apr 18, 20161,882.001,914.001,882.001,884.00107,7001,884.00
    Apr 15, 20161,912.001,927.761,888.961,903.00114,9001,903.00
    Apr 14, 20161,873.001,915.001,873.001,910.00136,2001,910.00
    Apr 14, 201648.00 Dividend
    Apr 13, 20161,870.001,948.001,870.001,939.00176,1001,891.00
    Apr 12, 20161,876.001,884.371,853.001,867.00219,2001,820.78
    Apr 11, 20161,864.001,901.451,859.001,874.00129,0001,827.61
    Apr 8, 20161,816.001,882.001,810.001,873.00286,7001,826.63
    Apr 7, 20161,784.001,822.001,784.001,805.00133,2001,760.32
    Apr 6, 20161,766.001,814.001,763.001,797.00293,8001,752.52
    Apr 5, 20161,751.001,786.001,745.001,767.0082,2001,723.26
    Apr 4, 20161,790.001,816.001,766.001,768.0077,7001,724.23
    Apr 1, 20161,766.001,794.001,766.001,784.00316,0001,739.84
    Mar 31, 20161,788.001,808.001,772.001,795.00127,4001,750.57
    Mar 30, 20161,783.001,799.651,765.271,794.00218,9001,749.59
    Mar 29, 20161,818.001,818.001,755.001,795.00243,1001,750.57
    Mar 28, 20161,798.001,798.001,798.001,798.0001,753.49
    Mar 24, 20161,798.001,802.341,785.001,798.00457,8001,753.49
    Mar 23, 20161,727.001,785.001,727.001,774.00107,8001,730.09
    Mar 22, 20161,750.001,750.001,709.521,727.0065,8001,684.25
    Mar 21, 20161,705.001,771.001,705.001,727.00257,1001,684.25
    Mar 18, 20161,765.001,802.001,711.001,716.00237,6001,673.52
    Mar 17, 20161,775.001,795.001,736.001,771.00132,9001,727.16
    Mar 16, 20161,768.001,813.001,768.001,774.00327,1001,730.09
    Mar 15, 20161,776.001,784.001,753.391,776.0048,1001,732.04
    Mar 14, 20161,806.001,825.181,778.671,786.00103,7001,741.79
    Mar 11, 20161,803.001,826.051,776.001,808.00254,7001,763.24
    Mar 10, 20161,768.001,807.961,750.711,782.00180,8001,737.89
    Mar 9, 20161,741.001,788.051,741.001,785.00260,3001,740.81
    Mar 8, 20161,697.001,756.001,697.001,739.00503,7001,695.95
    Mar 7, 20161,731.001,742.001,710.001,716.0039,3001,673.52
    Mar 4, 20161,690.001,745.001,690.001,726.00157,6001,683.27
    Mar 3, 20161,695.001,728.001,675.001,692.00109,3001,650.12
    Mar 2, 20161,654.001,722.001,654.001,707.00158,7001,664.74
    Mar 1, 20161,630.001,727.001,630.001,701.00401,4001,658.89
    Feb 29, 20162,124.002,166.002,112.002,134.00368,5002,081.17
    Feb 26, 20162,122.002,148.002,116.002,135.00184,9002,082.15
    Feb 25, 20162,118.002,127.502,097.002,112.00290,6002,059.72
    Feb 24, 20162,114.002,127.502,074.002,091.00164,1002,039.24
    Feb 23, 20162,180.002,182.002,122.002,123.00213,1002,070.45
    Feb 22, 20162,242.002,290.002,171.002,167.00428,8002,113.36
    Feb 19, 20162,267.002,282.502,211.002,240.00198,3002,184.55
    Feb 18, 20162,247.002,282.002,238.002,265.00221,3002,208.93
    Feb 17, 20162,205.002,279.002,205.002,249.00414,0002,193.33
    Feb 16, 20162,185.002,220.002,183.002,219.00564,4002,164.07
    Feb 15, 20162,100.002,195.002,100.002,187.00299,8002,132.86
    Feb 12, 20161,994.002,125.001,994.002,121.00579,8002,068.50
    Feb 11, 20162,050.002,058.001,940.002,026.00701,8001,975.85
    Feb 10, 20161,879.002,112.001,879.002,043.001,159,1001,992.43
    Feb 9, 20161,920.001,971.001,824.001,830.00636,5001,784.70
    Feb 8, 20162,018.002,018.001,890.001,890.00475,2001,843.21
    Feb 5, 20161,960.002,015.001,957.001,982.00285,3001,932.94
    Feb 4, 20161,980.002,006.001,942.001,957.00199,5001,908.55
    Feb 3, 20161,969.002,006.001,965.001,985.00528,2001,935.86
    Feb 2, 20161,981.002,024.001,979.001,993.00250,9001,943.66
    Feb 1, 20162,005.002,040.002,001.002,015.00333,3001,965.12
    Jan 29, 20162,063.002,063.001,977.002,000.00475,4001,950.49
    Jan 28, 20162,050.002,087.001,988.001,989.00335,1001,939.76
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.