Dow Down1.40% Nasdaq Down1.59%

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
17.01 Up 0.02(0.12%) 5:13AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 1, 20141,750.001,763.001,693.001,699.00407,4001,699.00
Oct 1, 201415.375 Dividend
Sep 30, 20141,705.001,751.001,705.001,730.00897,3001,714.62
Sep 29, 20141,700.001,717.001,678.001,709.00449,6001,693.81
Sep 26, 20141,660.001,689.001,616.001,665.00853,4001,650.20
Sep 25, 20141,693.001,723.001,643.001,646.00431,8001,631.37
Sep 24, 20141,721.001,732.501,662.001,680.00544,6001,665.07
Sep 23, 20141,805.001,805.001,710.001,710.00526,7001,694.80
Sep 22, 20141,820.001,820.001,770.001,796.00222,5001,780.04
Sep 19, 20141,834.001,840.001,810.001,818.00242,0001,801.84
Sep 18, 20141,800.001,832.001,791.001,830.00272,1001,813.74
Sep 17, 20141,800.001,806.001,770.001,803.00826,2001,786.98
Sep 16, 20141,809.001,809.001,758.001,789.00439,4001,773.10
Sep 15, 20141,808.001,811.001,788.001,804.00162,0001,787.97
Sep 12, 20141,788.001,801.001,760.611,801.00188,9001,784.99
Sep 11, 20141,762.001,778.001,744.001,774.00140,1001,758.23
Sep 10, 20141,763.001,771.001,741.001,765.00113,8001,749.31
Sep 9, 20141,749.001,765.001,738.001,753.00200,8001,737.42
Sep 8, 20141,789.001,797.001,757.001,764.00151,9001,748.32
Sep 5, 20141,784.001,792.001,750.001,792.00280,4001,776.07
Sep 4, 20141,750.001,785.001,750.001,770.00177,7001,754.27
Sep 3, 20141,760.001,785.001,747.001,763.00172,9001,747.33
Sep 2, 20141,767.001,790.001,753.001,760.00263,8001,744.36
Sep 1, 20141,722.001,762.001,722.001,760.00157,1001,744.36
Aug 29, 20141,735.001,748.001,709.001,718.00312,1001,702.73
Aug 28, 20141,709.001,720.001,689.001,720.00417,4001,704.71
Aug 27, 20141,652.001,702.001,638.001,694.00255,4001,678.94
Aug 26, 20141,640.001,665.001,639.001,649.00249,0001,634.34
Aug 25, 20141,633.001,633.001,633.001,633.0001,618.49
Aug 22, 20141,660.001,660.001,621.001,633.00181,6001,618.49
Aug 21, 20141,636.001,650.001,623.001,650.00221,9001,635.34
Aug 20, 20141,645.001,658.021,615.001,625.00309,6001,610.56
Aug 19, 20141,652.001,653.001,631.001,638.00467,2001,623.44
Aug 18, 20141,652.001,652.001,624.001,645.00232,6001,630.38
Aug 15, 20141,600.001,646.001,595.001,629.00288,9001,614.52
Aug 14, 20141,610.001,623.001,587.001,590.00326,8001,575.87
Aug 13, 20141,628.001,628.001,596.001,614.00243,4001,599.66
Aug 12, 20141,645.001,648.001,601.001,610.00178,8001,595.69
Aug 11, 20141,632.001,651.001,624.001,636.00205,9001,621.46
Aug 8, 20141,605.001,634.001,581.001,625.00305,6001,610.56
Aug 7, 20141,630.001,632.001,609.001,610.00322,9001,595.69
Aug 6, 20141,672.001,672.001,590.001,639.00295,6001,624.43
Aug 5, 20141,636.001,673.001,630.001,664.00187,3001,649.21
Aug 4, 20141,629.001,644.001,615.001,635.00191,4001,620.47
Aug 1, 20141,635.001,635.001,602.001,612.00341,5001,597.67
Jul 31, 20141,669.001,669.001,616.001,621.00395,4001,606.59
Jul 30, 20141,699.001,699.001,609.001,645.00523,6001,630.38
Jul 29, 20141,650.001,670.001,622.001,668.00229,9001,653.18
Jul 28, 20141,617.001,648.001,610.001,625.00289,7001,610.56
Jul 25, 20141,661.001,662.001,580.001,605.00302,1001,590.74
Jul 24, 20141,637.001,662.001,621.001,650.00518,5001,635.34
Jul 23, 20141,625.001,632.001,610.001,628.00361,2001,613.53
Jul 22, 20141,560.001,621.001,558.001,621.00255,4001,606.59
Jul 21, 20141,575.001,575.001,540.001,560.00202,4001,546.14
Jul 18, 20141,579.001,579.001,552.001,563.00138,2001,549.11
Jul 17, 20141,589.001,595.001,560.001,574.00630,8001,560.01
Jul 16, 20141,551.001,598.001,551.001,581.00719,3001,566.95
Jul 15, 20141,562.001,562.001,539.001,547.00532,0001,533.25
Jul 14, 20141,550.001,558.001,543.001,547.00141,6001,533.25
Jul 11, 20141,509.001,549.001,495.001,545.00509,2001,531.27
Jul 10, 20141,502.001,505.001,480.001,499.00451,9001,485.68
Jul 9, 20141,502.001,511.001,478.001,500.00429,2001,486.67
Jul 8, 20141,575.001,575.001,505.001,506.00521,9001,492.62
Jul 7, 20141,590.001,597.001,559.001,565.00173,1001,551.09
Jul 4, 20141,572.001,597.001,572.001,590.00360,0001,575.87
Jul 3, 20141,600.001,600.001,565.001,580.00567,2001,565.96
Jul 2, 20141,620.001,642.001,590.001,601.00396,7001,586.77
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.