Dow Down0.18% Nasdaq Up0.39%

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
17.63 Up 0.03(0.15%) Sep 2
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 2, 20141,767.001,790.001,753.001,760.00263,8001,744.63
Sep 1, 20141,722.001,762.001,722.001,760.00157,1001,744.63
Aug 29, 20141,735.001,748.001,709.001,718.00312,1001,702.99
Aug 28, 20141,709.001,720.001,689.001,720.00417,4001,704.97
Aug 27, 20141,652.001,702.001,638.001,694.00255,4001,679.20
Aug 26, 20141,640.001,665.001,639.001,649.00249,0001,634.59
Aug 25, 20141,633.001,633.001,633.001,633.0001,618.73
Aug 22, 20141,660.001,660.001,621.001,633.00181,6001,618.73
Aug 21, 20141,636.001,650.001,623.001,650.00221,9001,635.59
Aug 20, 20141,645.001,658.021,615.001,625.00309,6001,610.80
Aug 19, 20141,652.001,653.001,631.001,638.00467,2001,623.69
Aug 18, 20141,652.001,652.001,624.001,645.00232,6001,630.63
Aug 15, 20141,600.001,646.001,595.001,629.00288,9001,614.77
Aug 14, 20141,610.001,623.001,587.001,590.00326,8001,576.11
Aug 13, 20141,628.001,628.001,596.001,614.00243,4001,599.90
Aug 12, 20141,645.001,648.001,601.001,610.00178,8001,595.94
Aug 11, 20141,632.001,651.001,624.001,636.00205,9001,621.71
Aug 8, 20141,605.001,634.001,581.001,625.00305,6001,610.80
Aug 7, 20141,630.001,632.001,609.001,610.00322,9001,595.94
Aug 6, 20141,672.001,672.001,590.001,639.00295,6001,624.68
Aug 5, 20141,636.001,673.001,630.001,664.00187,3001,649.46
Aug 4, 20141,629.001,644.001,615.001,635.00191,4001,620.72
Aug 1, 20141,635.001,635.001,602.001,612.00341,5001,597.92
Jul 31, 20141,669.001,669.001,616.001,621.00395,4001,606.84
Jul 30, 20141,699.001,699.001,609.001,645.00523,6001,630.63
Jul 29, 20141,650.001,670.001,622.001,668.00229,9001,653.43
Jul 28, 20141,617.001,648.001,610.001,625.00289,7001,610.80
Jul 25, 20141,661.001,662.001,580.001,605.00302,1001,590.98
Jul 24, 20141,637.001,662.001,621.001,650.00518,5001,635.59
Jul 23, 20141,625.001,632.001,610.001,628.00361,2001,613.78
Jul 22, 20141,560.001,621.001,558.001,621.00255,4001,606.84
Jul 21, 20141,575.001,575.001,540.001,560.00202,4001,546.37
Jul 18, 20141,579.001,579.001,552.001,563.00138,2001,549.35
Jul 17, 20141,589.001,595.001,560.001,574.00630,8001,560.25
Jul 16, 20141,551.001,598.001,551.001,581.00719,3001,567.19
Jul 15, 20141,562.001,562.001,539.001,547.00532,0001,533.49
Jul 14, 20141,550.001,558.001,543.001,547.00141,6001,533.49
Jul 11, 20141,509.001,549.001,495.001,545.00509,2001,531.50
Jul 10, 20141,502.001,505.001,480.001,499.00451,9001,485.91
Jul 9, 20141,502.001,511.001,478.001,500.00429,2001,486.90
Jul 8, 20141,575.001,575.001,505.001,506.00521,9001,492.84
Jul 7, 20141,590.001,597.001,559.001,565.00173,1001,551.33
Jul 4, 20141,572.001,597.001,572.001,590.00360,0001,576.11
Jul 3, 20141,600.001,600.001,565.001,580.00567,2001,566.20
Jul 2, 20141,620.001,642.001,590.001,601.00396,7001,587.01
Jul 1, 20141,672.001,674.001,622.001,630.00600,1001,615.76
Jun 30, 20141,694.001,694.001,660.001,669.00232,8001,654.42
Jun 27, 20141,691.001,691.001,653.001,675.00336,8001,660.37
Jun 26, 20141,691.001,697.001,653.001,675.00198,7001,660.37
Jun 25, 20141,693.001,705.001,646.001,680.00273,1001,665.32
Jun 24, 20141,665.001,691.001,647.001,672.00435,6001,657.39
Jun 23, 20141,680.001,680.001,651.001,652.00181,6001,637.57
Jun 20, 20141,705.001,711.001,653.681,660.00332,9001,645.50
Jun 19, 20141,707.001,710.001,686.001,698.00136,1001,683.17
Jun 18, 20141,690.001,703.001,660.001,698.00133,5001,683.17
Jun 17, 20141,720.001,730.001,670.001,675.00133,1001,660.37
Jun 16, 20141,702.001,719.001,667.001,700.00178,6001,685.15
Jun 13, 20141,773.001,773.001,707.001,707.00186,6001,692.09
Jun 12, 20141,769.001,771.001,704.001,763.00313,1001,747.60
Jun 11, 20141,835.001,841.001,755.001,760.00267,6001,744.63
Jun 10, 20141,870.001,870.001,805.001,835.00150,9001,818.97
Jun 9, 20141,849.001,862.001,838.001,862.00119,8001,845.73
Jun 6, 20141,803.001,854.001,802.001,840.00214,3001,823.93
Jun 5, 20141,797.001,815.001,780.001,801.00237,4001,785.27
Jun 4, 20141,746.001,811.001,746.001,800.00205,0001,784.28
Jun 3, 20141,780.001,792.001,751.001,765.00151,0001,749.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.