Dow Up0.34% Nasdaq Up0.18%

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
17.87 Down 0.17(0.94%) 11:29AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 15, 20141,808.001,811.001,788.001,804.00162,0001,788.62
Sep 12, 20141,788.001,801.001,760.611,801.00188,9001,785.65
Sep 11, 20141,762.001,778.001,744.001,774.00140,1001,758.88
Sep 10, 20141,763.001,771.001,741.001,765.00113,8001,749.96
Sep 9, 20141,749.001,765.001,738.001,753.00200,8001,738.06
Sep 8, 20141,789.001,797.001,757.001,764.00151,9001,748.97
Sep 5, 20141,784.001,792.001,750.001,792.00280,4001,776.73
Sep 4, 20141,750.001,785.001,750.001,770.00177,7001,754.91
Sep 3, 20141,760.001,785.001,747.001,763.00172,9001,747.97
Sep 2, 20141,767.001,790.001,753.001,760.00263,8001,745.00
Sep 1, 20141,722.001,762.001,722.001,760.00157,1001,745.00
Aug 29, 20141,735.001,748.001,709.001,718.00312,1001,703.36
Aug 28, 20141,709.001,720.001,689.001,720.00417,4001,705.34
Aug 27, 20141,652.001,702.001,638.001,694.00255,4001,679.56
Aug 26, 20141,640.001,665.001,639.001,649.00249,0001,634.95
Aug 25, 20141,633.001,633.001,633.001,633.0001,619.08
Aug 22, 20141,660.001,660.001,621.001,633.00181,6001,619.08
Aug 21, 20141,636.001,650.001,623.001,650.00221,9001,635.94
Aug 20, 20141,645.001,658.021,615.001,625.00309,6001,611.15
Aug 19, 20141,652.001,653.001,631.001,638.00467,2001,624.04
Aug 18, 20141,652.001,652.001,624.001,645.00232,6001,630.98
Aug 15, 20141,600.001,646.001,595.001,629.00288,9001,615.12
Aug 14, 20141,610.001,623.001,587.001,590.00326,8001,576.45
Aug 13, 20141,628.001,628.001,596.001,614.00243,4001,600.24
Aug 12, 20141,645.001,648.001,601.001,610.00178,8001,596.28
Aug 11, 20141,632.001,651.001,624.001,636.00205,9001,622.06
Aug 8, 20141,605.001,634.001,581.001,625.00305,6001,611.15
Aug 7, 20141,630.001,632.001,609.001,610.00322,9001,596.28
Aug 6, 20141,672.001,672.001,590.001,639.00295,6001,625.03
Aug 5, 20141,636.001,673.001,630.001,664.00187,3001,649.82
Aug 4, 20141,629.001,644.001,615.001,635.00191,4001,621.07
Aug 1, 20141,635.001,635.001,602.001,612.00341,5001,598.26
Jul 31, 20141,669.001,669.001,616.001,621.00395,4001,607.18
Jul 30, 20141,699.001,699.001,609.001,645.00523,6001,630.98
Jul 29, 20141,650.001,670.001,622.001,668.00229,9001,653.78
Jul 28, 20141,617.001,648.001,610.001,625.00289,7001,611.15
Jul 25, 20141,661.001,662.001,580.001,605.00302,1001,591.32
Jul 24, 20141,637.001,662.001,621.001,650.00518,5001,635.94
Jul 23, 20141,625.001,632.001,610.001,628.00361,2001,614.12
Jul 22, 20141,560.001,621.001,558.001,621.00255,4001,607.18
Jul 21, 20141,575.001,575.001,540.001,560.00202,4001,546.70
Jul 18, 20141,579.001,579.001,552.001,563.00138,2001,549.68
Jul 17, 20141,589.001,595.001,560.001,574.00630,8001,560.59
Jul 16, 20141,551.001,598.001,551.001,581.00719,3001,567.53
Jul 15, 20141,562.001,562.001,539.001,547.00532,0001,533.82
Jul 14, 20141,550.001,558.001,543.001,547.00141,6001,533.82
Jul 11, 20141,509.001,549.001,495.001,545.00509,2001,531.83
Jul 10, 20141,502.001,505.001,480.001,499.00451,9001,486.22
Jul 9, 20141,502.001,511.001,478.001,500.00429,2001,487.22
Jul 8, 20141,575.001,575.001,505.001,506.00521,9001,493.16
Jul 7, 20141,590.001,597.001,559.001,565.00173,1001,551.66
Jul 4, 20141,572.001,597.001,572.001,590.00360,0001,576.45
Jul 3, 20141,600.001,600.001,565.001,580.00567,2001,566.53
Jul 2, 20141,620.001,642.001,590.001,601.00396,7001,587.36
Jul 1, 20141,672.001,674.001,622.001,630.00600,1001,616.11
Jun 30, 20141,694.001,694.001,660.001,669.00232,8001,654.78
Jun 27, 20141,691.001,691.001,653.001,675.00336,8001,660.72
Jun 26, 20141,691.001,697.001,653.001,675.00198,7001,660.72
Jun 25, 20141,693.001,705.001,646.001,680.00273,1001,665.68
Jun 24, 20141,665.001,691.001,647.001,672.00435,6001,657.75
Jun 23, 20141,680.001,680.001,651.001,652.00181,6001,637.92
Jun 20, 20141,705.001,711.001,653.681,660.00332,9001,645.85
Jun 19, 20141,707.001,710.001,686.001,698.00136,1001,683.53
Jun 18, 20141,690.001,703.001,660.001,698.00133,5001,683.53
Jun 17, 20141,720.001,730.001,670.001,675.00133,1001,660.72
Jun 16, 20141,702.001,719.001,667.001,700.00178,6001,685.51
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.