• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    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
    26.61 Down 0.14(0.54%) 6:52AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 31, 20152,665.002,711.002,602.002,625.00205,0002,585.00
    Mar 30, 20152,600.002,675.002,600.002,675.00353,9002,634.24
    Mar 27, 20152,558.002,597.002,533.002,576.00242,8002,536.75
    Mar 26, 20152,562.002,581.002,487.002,531.00437,4002,492.43
    Mar 25, 20152,644.002,707.002,583.002,595.00243,7002,555.46
    Mar 24, 20152,601.002,680.002,569.002,670.00288,4002,629.31
    Mar 23, 20152,589.002,615.472,543.002,599.00203,2002,559.40
    Mar 20, 20152,653.002,668.002,611.002,620.00163,9002,580.08
    Mar 19, 20152,660.002,667.002,611.002,644.00272,1002,603.71
    Mar 18, 20152,650.002,673.002,589.002,650.00383,3002,609.62
    Mar 17, 20152,704.002,729.002,609.002,648.00441,0002,607.65
    Mar 16, 20152,694.002,765.002,684.002,724.00360,6002,682.49
    Mar 13, 20152,629.002,687.002,610.002,675.00370,3002,634.24
    Mar 12, 20152,630.002,647.002,601.002,624.00454,1002,584.02
    Mar 11, 20152,520.002,624.002,515.002,612.00492,3002,572.20
    Mar 10, 20152,557.002,579.002,510.002,524.00346,6002,485.54
    Mar 9, 20152,560.002,589.002,535.002,582.00317,6002,542.66
    Mar 6, 20152,511.002,605.002,511.002,591.00408,2002,551.52
    Mar 5, 20152,421.002,540.002,421.002,533.00174,1002,494.40
    Mar 4, 20152,425.002,459.002,400.002,440.00269,7002,402.82
    Mar 3, 20152,475.002,492.002,432.002,443.00302,6002,405.77
    Mar 2, 20152,490.002,539.952,465.002,480.00291,3002,442.21
    Feb 27, 20152,500.002,520.002,484.052,505.00246,3002,466.83
    Feb 26, 20152,465.002,502.002,430.002,499.00227,8002,460.92
    Feb 25, 20152,408.002,499.002,408.002,443.00243,9002,405.77
    Feb 24, 20152,375.002,445.002,369.002,426.00379,0002,389.03
    Feb 23, 20152,346.002,400.002,332.002,400.00461,0002,363.43
    Feb 20, 20152,399.002,399.002,343.002,350.00372,1002,314.19
    Feb 19, 20152,388.002,399.002,375.002,390.00485,8002,353.58
    Feb 18, 20152,385.002,408.002,369.002,377.00469,7002,340.78
    Feb 17, 20152,390.002,418.002,376.002,386.001,011,4002,349.64
    Feb 16, 20152,435.002,470.002,398.002,410.00723,5002,373.28
    Feb 13, 20152,403.002,469.002,388.002,459.00491,2002,421.53
    Feb 12, 20152,317.002,431.002,315.002,411.00611,6002,374.26
    Feb 11, 20152,265.002,315.002,223.002,310.00489,6002,274.80
    Feb 10, 20152,203.002,296.002,203.002,249.00497,7002,214.73
    Feb 9, 20152,200.002,249.002,174.002,203.00262,4002,169.43
    Feb 6, 20152,210.002,226.002,185.002,216.00756,0002,182.23
    Feb 5, 20152,158.002,224.002,156.002,220.00366,8002,186.17
    Feb 4, 20152,180.002,212.002,143.002,159.00174,3002,126.10
    Feb 3, 20152,215.002,239.002,176.002,191.00350,0002,157.61
    Feb 2, 20152,161.002,215.002,136.002,210.00396,1002,176.32
    Jan 30, 20152,183.002,236.002,156.002,165.00491,3002,132.01
    Jan 29, 20152,148.002,195.002,125.002,191.00400,8002,157.61
    Jan 28, 20152,189.002,189.002,092.002,176.00380,6002,142.84
    Jan 27, 20152,194.002,243.082,138.002,152.00433,8002,119.21
    Jan 26, 20152,095.002,232.002,095.002,224.00573,6002,190.11
    Jan 23, 20152,083.002,174.002,083.002,158.00514,2002,125.12
    Jan 22, 20152,048.002,096.002,036.002,085.00707,8002,053.23
    Jan 21, 20152,032.002,048.002,013.002,036.00546,4002,004.98
    Jan 20, 20152,048.002,067.002,025.002,035.00496,0002,003.99
    Jan 19, 20152,020.002,041.001,997.002,041.00315,7002,009.90
    Jan 16, 20152,040.002,060.001,991.002,029.00473,5001,998.08
    Jan 15, 20152,001.002,070.001,997.002,065.00398,8002,033.53
    Jan 14, 20151,970.002,005.001,943.002,002.00621,5001,971.49
    Jan 13, 20151,924.002,000.001,924.002,000.00269,6001,969.52
    Jan 12, 20151,950.002,000.001,936.001,950.00293,1001,920.29
    Jan 9, 20151,953.001,999.001,929.001,953.00450,7001,923.24
    Jan 8, 20151,846.001,950.001,846.001,950.00421,8001,920.29
    Jan 7, 20151,829.001,845.681,810.001,842.00247,2001,813.93
    Jan 6, 20151,828.001,851.001,798.001,820.00291,1001,792.27
    Jan 5, 20151,863.001,872.001,816.001,839.00398,0001,810.98
    Jan 2, 20151,822.001,884.001,822.001,861.00427,4001,832.64
    Jan 1, 20151,860.001,860.001,860.001,860.0001,831.66
    Dec 31, 20141,870.001,879.001,850.001,860.0027,5001,831.66
    Dec 30, 20141,835.001,872.001,835.001,849.00219,4001,820.82
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.