• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    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
    28.45 Down 0.03(0.10%) May 22, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 22, 20152,850.002,874.002,829.002,845.00138,7002,845.00
    May 21, 20152,895.002,895.002,839.002,848.00279,7002,848.00
    May 20, 20152,854.002,907.002,785.422,903.00207,5002,903.00
    May 19, 20152,762.002,867.002,755.002,857.00282,2002,857.00
    May 18, 20152,780.002,820.002,757.002,764.00152,8002,764.00
    May 15, 20152,780.002,831.002,762.002,796.00170,3002,796.00
    May 14, 20152,725.002,796.002,707.002,779.00235,0002,779.00
    May 13, 20152,703.002,754.002,688.002,724.00423,6002,724.00
    May 12, 20152,730.002,734.002,673.002,681.00312,6002,681.00
    May 11, 20152,821.002,821.002,722.002,742.00204,6002,742.00
    May 8, 20152,700.002,800.002,700.002,785.00612,1002,785.00
    May 7, 20152,619.002,707.002,581.002,699.00427,5002,699.00
    May 6, 20152,725.002,733.002,603.002,616.00523,0002,616.00
    May 5, 20152,720.002,797.002,713.002,731.00741,5002,731.00
    May 4, 20152,710.002,710.002,710.002,710.0002,710.00
    May 1, 20152,660.002,739.002,641.002,710.00237,4002,710.00
    Apr 30, 20152,670.002,770.002,653.002,740.00585,5002,740.00
    Apr 29, 20152,822.002,834.002,649.002,676.00620,5002,676.00
    Apr 28, 20152,869.002,900.002,802.002,810.00331,2002,810.00
    Apr 27, 20152,850.002,918.002,825.002,894.00301,9002,894.00
    Apr 24, 20152,807.002,836.002,801.002,834.00175,2002,834.00
    Apr 23, 20152,820.002,847.002,756.002,805.00309,2002,805.00
    Apr 22, 20152,845.002,863.002,799.002,805.00416,5002,805.00
    Apr 21, 20152,894.002,894.002,835.002,843.00389,8002,843.00
    Apr 20, 20152,885.002,913.002,852.002,864.00258,3002,864.00
    Apr 17, 20152,834.002,910.002,819.002,896.00763,7002,896.00
    Apr 16, 20152,850.002,873.002,807.002,834.00410,7002,834.00
    Apr 15, 20152,960.002,970.002,839.002,883.00767,4002,883.00
    Apr 14, 20152,940.002,971.002,716.202,968.001,178,4002,968.00
    Apr 13, 20152,955.002,992.002,899.002,940.003,915,2002,940.00
    Apr 10, 20152,925.002,927.502,690.002,870.003,006,8002,870.00
    Apr 9, 20152,936.002,951.002,853.502,900.001,620,3002,900.00
    Apr 9, 201540.00 Dividend
    Apr 8, 20152,992.003,031.002,873.002,934.002,001,0002,894.00
    Apr 7, 20152,722.002,966.002,722.002,895.002,064,7002,855.53
    Apr 6, 20152,734.002,734.002,734.002,734.0002,696.73
    Apr 3, 20152,734.002,734.002,734.002,734.0002,696.73
    Apr 2, 20152,650.002,766.002,650.002,734.00590,1002,696.73
    Apr 1, 20152,610.002,725.002,596.002,692.00334,3002,655.30
    Mar 31, 20152,665.002,711.002,602.002,625.00205,0002,589.21
    Mar 30, 20152,600.002,675.002,600.002,675.00353,9002,638.53
    Mar 27, 20152,558.002,597.002,533.002,576.00242,8002,540.88
    Mar 26, 20152,562.002,581.002,487.002,531.00437,4002,496.49
    Mar 25, 20152,644.002,707.002,583.002,595.00243,7002,559.62
    Mar 24, 20152,601.002,680.002,569.002,670.00288,4002,633.60
    Mar 23, 20152,589.002,615.472,543.002,599.00203,2002,563.57
    Mar 20, 20152,653.002,668.002,611.002,620.00163,9002,584.28
    Mar 19, 20152,660.002,667.002,611.002,644.00272,1002,607.95
    Mar 18, 20152,650.002,673.002,589.002,650.00383,3002,613.87
    Mar 17, 20152,704.002,729.002,609.002,648.00441,0002,611.90
    Mar 16, 20152,694.002,765.002,684.002,724.00360,6002,686.86
    Mar 13, 20152,629.002,687.002,610.002,675.00370,3002,638.53
    Mar 12, 20152,630.002,647.002,601.002,624.00454,1002,588.23
    Mar 11, 20152,520.002,624.002,515.002,612.00492,3002,576.39
    Mar 10, 20152,557.002,579.002,510.002,524.00346,6002,489.59
    Mar 9, 20152,560.002,589.002,535.002,582.00317,6002,546.80
    Mar 6, 20152,511.002,605.002,511.002,591.00408,2002,555.68
    Mar 5, 20152,421.002,540.002,421.002,533.00174,1002,498.47
    Mar 4, 20152,425.002,459.002,400.002,440.00269,7002,406.74
    Mar 3, 20152,475.002,492.002,432.002,443.00302,6002,409.69
    Mar 2, 20152,490.002,539.952,465.002,480.00291,3002,446.19
    Feb 27, 20152,500.002,520.002,484.052,505.00246,3002,470.85
    Feb 26, 20152,465.002,502.002,430.002,499.00227,8002,464.93
    Feb 25, 20152,408.002,499.002,408.002,443.00243,9002,409.69
    Feb 24, 20152,375.002,445.002,369.002,426.00379,0002,392.93
    Feb 23, 20152,346.002,400.002,332.002,400.00461,0002,367.28
    Feb 20, 20152,399.002,399.002,343.002,350.00372,1002,317.96
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.