Send me a link:

*Text messaging rates may apply.

 Dow Down0.19% Nasdaq Up0.45%

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
16.40 Down 0.05(0.30%) 5:42AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 30, 20141,699.001,699.001,609.001,645.00523,6001,629.63
Jul 29, 20141,650.001,670.001,622.001,668.00229,9001,652.41
Jul 28, 20141,617.001,648.001,610.001,625.00289,7001,609.81
Jul 25, 20141,661.001,662.001,580.001,605.00302,1001,590.00
Jul 24, 20141,637.001,662.001,621.001,650.00518,5001,634.58
Jul 23, 20141,625.001,632.001,610.001,628.00361,2001,612.78
Jul 22, 20141,560.001,621.001,558.001,621.00255,4001,605.85
Jul 21, 20141,575.001,575.001,540.001,560.00202,4001,545.42
Jul 18, 20141,579.001,579.001,552.001,563.00138,2001,548.39
Jul 17, 20141,589.001,595.001,560.001,574.00630,8001,559.29
Jul 16, 20141,551.001,598.001,551.001,581.00719,3001,566.22
Jul 15, 20141,562.001,562.001,539.001,547.00532,0001,532.54
Jul 14, 20141,550.001,558.001,543.001,547.00141,6001,532.54
Jul 11, 20141,509.001,549.001,495.001,545.00509,2001,530.56
Jul 10, 20141,502.001,505.001,480.001,499.00451,9001,484.99
Jul 9, 20141,502.001,511.001,478.001,500.00429,2001,485.98
Jul 8, 20141,575.001,575.001,505.001,506.00521,9001,491.92
Jul 7, 20141,590.001,597.001,559.001,565.00173,1001,550.37
Jul 4, 20141,572.001,597.001,572.001,590.00360,0001,575.14
Jul 3, 20141,600.001,600.001,565.001,580.00567,2001,565.23
Jul 2, 20141,620.001,642.001,590.001,601.00396,7001,586.04
Jul 1, 20141,672.001,674.001,622.001,630.00600,1001,614.77
Jun 30, 20141,694.001,694.001,660.001,669.00232,8001,653.40
Jun 27, 20141,691.001,691.001,653.001,675.00336,8001,659.34
Jun 26, 20141,691.001,697.001,653.001,675.00198,7001,659.34
Jun 25, 20141,693.001,705.001,646.001,680.00273,1001,664.30
Jun 24, 20141,665.001,691.001,647.001,672.00435,6001,656.37
Jun 23, 20141,680.001,680.001,651.001,652.00181,6001,636.56
Jun 20, 20141,705.001,711.001,653.681,660.00332,9001,644.48
Jun 19, 20141,707.001,710.001,686.001,698.00136,1001,682.13
Jun 18, 20141,690.001,703.001,660.001,698.00133,5001,682.13
Jun 17, 20141,720.001,730.001,670.001,675.00133,1001,659.34
Jun 16, 20141,702.001,719.001,667.001,700.00178,6001,684.11
Jun 13, 20141,773.001,773.001,707.001,707.00186,6001,691.05
Jun 12, 20141,769.001,771.001,704.001,763.00313,1001,746.52
Jun 11, 20141,835.001,841.001,755.001,760.00267,6001,743.55
Jun 10, 20141,870.001,870.001,805.001,835.00150,9001,817.85
Jun 9, 20141,849.001,862.001,838.001,862.00119,8001,844.60
Jun 6, 20141,803.001,854.001,802.001,840.00214,3001,822.80
Jun 5, 20141,797.001,815.001,780.001,801.00237,4001,784.17
Jun 4, 20141,746.001,811.001,746.001,800.00205,0001,783.18
Jun 3, 20141,780.001,792.001,751.001,765.00151,0001,748.50
Jun 2, 20141,748.001,780.001,734.001,764.0064,4001,747.51
May 30, 20141,715.001,777.001,715.001,764.00151,0001,747.51
May 29, 20141,758.001,760.001,723.001,736.00143,6001,719.77
May 28, 20141,711.001,760.001,711.001,759.00160,2001,742.56
May 27, 20141,725.001,783.001,708.001,725.00198,3001,708.88
May 26, 20141,715.001,715.001,715.001,715.0001,698.97
May 23, 20141,633.001,722.001,633.001,715.00247,8001,698.97
May 22, 20141,614.001,675.001,614.001,646.00647,4001,630.62
May 21, 20141,620.001,635.001,597.001,615.00187,4001,599.91
May 20, 20141,651.001,679.001,613.001,629.00423,0001,613.77
May 19, 20141,615.001,669.001,581.001,651.00443,3001,635.57
May 16, 20141,614.001,648.161,550.001,593.00751,0001,578.11
May 15, 20141,705.001,718.001,622.001,639.00346,9001,623.68
May 14, 20141,709.001,731.001,693.001,701.00205,3001,685.10
May 13, 20141,730.001,744.941,705.001,720.00140,1001,703.92
May 12, 20141,697.001,758.001,695.001,730.00229,4001,713.83
May 9, 20141,715.001,715.001,682.001,704.00257,3001,688.07
May 8, 20141,673.001,719.001,669.001,709.00474,8001,693.03
May 7, 20141,625.001,696.001,615.001,663.00568,7001,647.46
May 6, 20141,612.001,639.001,612.001,639.00334,8001,623.68
May 5, 20141,605.001,605.001,605.001,605.0001,590.00
May 2, 20141,600.001,632.001,541.001,605.00776,2001,590.00
May 1, 20141,601.001,618.001,594.001,600.00165,0001,585.05
Apr 30, 20141,563.001,620.001,563.001,600.00304,1001,585.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.