• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    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
    21.85 Down 0.06(0.26%) Jan 30, 11:39AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 30, 20152,183.002,236.002,156.002,165.00491,3002,165.00
    Jan 29, 20152,148.002,195.002,125.002,191.00400,8002,191.00
    Jan 28, 20152,189.002,189.002,092.002,176.00380,6002,176.00
    Jan 27, 20152,194.002,243.082,138.002,152.00433,8002,152.00
    Jan 26, 20152,095.002,232.002,095.002,224.00573,6002,224.00
    Jan 23, 20152,083.002,174.002,083.002,158.00514,2002,158.00
    Jan 22, 20152,048.002,096.002,036.002,085.00707,8002,085.00
    Jan 21, 20152,032.002,048.002,013.002,036.00546,4002,036.00
    Jan 20, 20152,048.002,067.002,025.002,035.00496,0002,035.00
    Jan 19, 20152,020.002,041.001,997.002,041.00315,7002,041.00
    Jan 16, 20152,040.002,060.001,991.002,029.00473,5002,029.00
    Jan 15, 20152,001.002,070.001,997.002,065.00398,8002,065.00
    Jan 14, 20151,970.002,005.001,943.002,002.00621,5002,002.00
    Jan 13, 20151,924.002,000.001,924.002,000.00269,6002,000.00
    Jan 12, 20151,950.002,000.001,936.001,950.00293,1001,950.00
    Jan 9, 20151,953.001,999.001,929.001,953.00450,7001,953.00
    Jan 8, 20151,846.001,950.001,846.001,950.00421,8001,950.00
    Jan 7, 20151,829.001,845.681,810.001,842.00247,2001,842.00
    Jan 6, 20151,828.001,851.001,798.001,820.00291,1001,820.00
    Jan 5, 20151,863.001,872.001,816.001,839.00398,0001,839.00
    Jan 2, 20151,822.001,884.001,822.001,861.00427,4001,861.00
    Jan 1, 20151,860.001,860.001,860.001,860.0001,860.00
    Dec 31, 20141,870.001,879.001,850.001,860.0027,5001,860.00
    Dec 30, 20141,835.001,872.001,835.001,849.00219,4001,849.00
    Dec 29, 20141,849.001,858.001,825.001,858.00104,6001,858.00
    Dec 26, 20141,850.001,850.001,850.001,850.0001,850.00
    Dec 25, 20141,850.001,850.001,850.001,850.0001,850.00
    Dec 24, 20141,870.001,870.001,830.001,850.0026,0001,850.00
    Dec 23, 20141,827.001,860.001,815.001,852.00243,9001,852.00
    Dec 22, 20141,801.001,840.001,801.001,817.00364,8001,817.00
    Dec 19, 20141,751.001,820.001,751.001,805.001,029,9001,805.00
    Dec 18, 20141,737.001,767.001,728.001,750.00494,1001,750.00
    Dec 17, 20141,785.001,785.001,713.001,721.00441,2001,721.00
    Dec 16, 20141,784.001,791.001,756.001,785.00315,4001,785.00
    Dec 15, 20141,829.001,832.001,780.001,782.00197,1001,782.00
    Dec 12, 20141,811.001,835.001,800.001,820.00386,5001,820.00
    Dec 11, 20141,829.001,864.001,823.001,850.00261,1001,850.00
    Dec 10, 20141,845.001,845.001,802.001,840.00509,1001,840.00
    Dec 9, 20141,846.001,862.001,806.001,820.00468,4001,820.00
    Dec 8, 20141,920.001,924.001,876.001,876.00167,1001,876.00
    Dec 5, 20141,850.001,920.001,850.001,920.00307,7001,920.00
    Dec 4, 20141,854.001,869.001,842.001,858.00283,4001,858.00
    Dec 3, 20141,835.001,845.001,823.001,833.00135,7001,833.00
    Dec 2, 20141,815.001,847.001,808.001,820.00407,2001,820.00
    Dec 1, 20141,855.001,869.001,800.001,815.00615,4001,815.00
    Nov 28, 20141,829.001,867.001,823.001,855.00370,0001,855.00
    Nov 27, 20141,819.001,843.001,813.001,843.00421,1001,843.00
    Nov 26, 20141,829.001,841.001,806.001,825.00460,0001,825.00
    Nov 25, 20141,790.001,824.001,790.001,824.00355,5001,824.00
    Nov 24, 20141,799.001,806.001,782.001,798.00261,2001,798.00
    Nov 21, 20141,729.001,805.001,729.001,792.00473,4001,792.00
    Nov 20, 20141,755.001,763.001,728.001,742.00298,6001,742.00
    Nov 19, 20141,726.001,775.001,725.001,750.00561,7001,750.00
    Nov 18, 20141,676.001,727.001,668.001,720.00347,7001,720.00
    Nov 17, 20141,674.001,689.001,660.001,660.00132,8001,660.00
    Nov 14, 20141,694.001,707.001,678.001,684.00363,5001,684.00
    Nov 13, 20141,680.001,704.001,680.001,700.00368,9001,700.00
    Nov 12, 20141,645.001,682.001,645.001,677.00190,0001,677.00
    Nov 11, 20141,690.001,690.001,658.001,658.00167,3001,658.00
    Nov 10, 20141,680.001,688.001,664.001,665.00184,0001,665.00
    Nov 7, 20141,686.001,689.001,645.001,670.00259,8001,670.00
    Nov 6, 20141,661.001,694.001,660.001,670.00550,4001,670.00
    Nov 5, 20141,656.001,708.001,654.001,674.00525,5001,674.00
    Nov 4, 20141,676.001,676.001,621.001,636.00329,0001,636.00
    Nov 3, 20141,652.001,656.001,621.001,642.00322,1001,642.00
    Oct 31, 20141,658.001,665.001,628.001,647.00706,3001,647.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.