• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    26.05 Up 0.19(0.74%) Aug 28, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20152,601.002,639.002,570.002,614.00178,9002,594.00
    Aug 27, 20152,521.002,602.002,508.002,586.00276,4002,566.21
    Aug 26, 20152,510.002,531.002,446.002,446.00367,3002,427.29
    Aug 25, 20152,440.002,552.002,440.002,525.00267,6002,505.68
    Aug 24, 20152,478.002,575.002,391.002,450.00401,3002,431.26
    Aug 21, 20152,700.002,700.002,600.002,604.00303,4002,584.08
    Aug 20, 20152,785.002,785.002,695.002,713.00387,4002,692.24
    Aug 19, 20152,773.002,798.002,745.002,783.00219,4002,761.71
    Aug 18, 20152,712.002,780.002,712.002,778.00165,8002,756.75
    Aug 17, 20152,724.002,789.002,719.002,741.00256,0002,720.03
    Aug 14, 20152,700.002,733.002,697.002,724.00248,0002,703.16
    Aug 13, 20152,641.002,709.002,606.052,699.00276,0002,678.35
    Aug 12, 20152,750.002,754.272,586.002,590.00500,6002,570.18
    Aug 11, 20152,759.002,793.042,710.002,710.00201,3002,689.27
    Aug 10, 20152,764.002,789.002,750.002,778.00171,5002,756.75
    Aug 7, 20152,775.002,777.002,752.002,775.00452,8002,753.77
    Aug 6, 20152,770.002,788.002,768.002,768.00724,8002,746.82
    Aug 5, 20152,750.002,775.002,740.002,771.00691,8002,749.80
    Aug 4, 20152,719.002,751.002,719.002,744.00261,0002,723.01
    Aug 3, 20152,745.002,761.002,727.002,743.00317,8002,722.01
    Jul 31, 20152,755.002,755.002,727.002,739.00865,0002,718.04
    Jul 30, 20152,658.002,775.002,658.002,744.00376,6002,723.01
    Jul 29, 20152,730.002,762.002,701.002,740.00669,5002,719.04
    Jul 28, 20152,680.002,708.002,639.002,675.00378,5002,654.53
    Jul 27, 20152,769.002,769.002,670.002,685.00182,4002,664.46
    Jul 24, 20152,805.002,823.002,760.002,793.00293,2002,771.63
    Jul 23, 20152,785.002,830.002,752.722,824.00453,6002,802.39
    Jul 22, 20152,772.002,798.002,753.002,780.00803,4002,758.73
    Jul 21, 20152,822.002,822.002,775.002,797.00190,3002,775.60
    Jul 20, 20152,800.002,827.002,773.002,790.00177,3002,768.65
    Jul 17, 20152,799.002,881.502,768.002,788.00121,6002,766.67
    Jul 16, 20152,752.002,880.002,752.002,803.00276,5002,781.55
    Jul 15, 20152,651.002,770.002,651.002,759.00368,2002,737.89
    Jul 14, 20152,642.002,684.002,640.002,673.00119,3002,652.55
    Jul 13, 20152,643.002,665.002,634.002,651.00182,8002,630.72
    Jul 10, 20152,525.002,625.002,513.002,611.00341,3002,591.02
    Jul 9, 20152,500.002,549.002,489.342,497.00297,2002,477.90
    Jul 8, 20152,540.002,562.002,484.002,487.00288,3002,467.97
    Jul 7, 20152,522.002,571.002,516.002,540.00296,9002,520.57
    Jul 6, 20152,532.002,567.002,523.002,537.00112,5002,517.59
    Jul 3, 20152,535.002,586.002,500.002,575.00414,6002,555.30
    Jul 2, 20152,513.002,541.002,474.002,522.00415,9002,502.70
    Jul 1, 20152,505.002,514.002,463.002,491.00584,0002,471.94
    Jun 30, 20152,500.002,518.002,454.002,454.00357,4002,435.22
    Jun 29, 20152,540.002,603.002,496.002,515.00581,5002,495.76
    Jun 26, 20152,609.002,650.002,609.002,645.00126,0002,624.76
    Jun 25, 20152,625.002,653.002,619.002,630.00208,1002,609.88
    Jun 24, 20152,669.002,675.002,624.002,635.00771,1002,614.84
    Jun 23, 20152,720.002,723.002,666.002,666.00249,2002,645.60
    Jun 22, 20152,740.002,740.002,672.002,685.00320,7002,664.46
    Jun 19, 20152,694.002,726.002,666.002,666.00165,5002,645.60
    Jun 18, 20152,679.002,700.002,614.002,663.00222,6002,642.63
    Jun 17, 20152,650.002,706.002,650.002,675.00388,7002,654.53
    Jun 16, 20152,585.002,665.002,557.002,647.00604,0002,626.75
    Jun 15, 20152,600.002,640.002,598.002,606.00250,1002,586.06
    Jun 12, 20152,622.002,684.002,602.002,642.00208,9002,621.79
    Jun 11, 20152,615.002,694.002,613.002,648.00290,4002,627.74
    Jun 10, 20152,556.002,626.002,556.002,623.00277,8002,602.93
    Jun 9, 20152,550.002,604.002,535.002,575.00288,3002,555.30
    Jun 8, 20152,636.002,636.002,532.002,550.00298,3002,530.49
    Jun 5, 20152,650.002,656.002,581.002,610.00341,6002,590.03
    Jun 4, 20152,650.002,664.002,606.002,664.00424,8002,643.62
    Jun 3, 20152,670.002,690.002,607.002,647.00690,6002,626.75
    Jun 2, 20152,750.002,790.002,672.002,681.00299,8002,660.49
    Jun 1, 20152,740.002,754.002,675.002,720.00265,8002,699.19
    May 29, 20152,770.002,791.002,677.002,684.00444,2002,663.46
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.