Dow Up1.30% Nasdaq Up0.37%

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
16.29 Up 0.16(0.99%) Oct 30
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 30, 20141,632.001,632.001,602.001,618.00384,9001,618.00
Oct 29, 20141,670.001,670.001,613.001,613.00309,6001,613.00
Oct 28, 20141,609.001,655.001,609.001,640.00290,1001,640.00
Oct 27, 20141,662.001,662.001,608.001,608.00246,2001,608.00
Oct 24, 20141,646.001,647.001,616.001,628.00197,2001,628.00
Oct 23, 20141,650.001,671.001,621.001,637.00289,3001,637.00
Oct 22, 20141,610.001,671.001,600.001,665.002,659,1001,665.00
Oct 21, 20141,546.001,620.001,530.001,610.00943,9001,610.00
Oct 20, 20141,575.001,575.001,530.001,540.00218,6001,540.00
Oct 17, 20141,540.001,585.001,540.001,570.00391,7001,570.00
Oct 16, 20141,550.001,590.001,492.001,533.00739,4001,533.00
Oct 15, 20141,578.001,621.001,530.001,556.00495,1001,556.00
Oct 14, 20141,576.001,586.001,552.001,570.00261,7001,570.00
Oct 13, 20141,560.001,610.001,550.001,576.00403,9001,576.00
Oct 10, 20141,665.001,665.001,551.001,563.00476,5001,563.00
Oct 9, 20141,680.001,691.001,660.001,670.00261,0001,670.00
Oct 8, 20141,687.001,687.001,653.001,660.00391,4001,660.00
Oct 7, 20141,729.001,729.001,682.001,693.00423,5001,693.00
Oct 6, 20141,722.001,724.001,696.001,715.00332,2001,715.00
Oct 3, 20141,699.001,701.001,676.001,693.00217,1001,693.00
Oct 2, 20141,706.001,713.001,661.001,676.00338,9001,676.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.