• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.31% Nasdaq Down0.03%

    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
    28.48 Down 0.47(1.61%) 5:19AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 28, 20152,869.002,900.002,802.002,810.00331,2002,810.00
    Apr 27, 20152,850.002,918.002,825.002,894.00301,9002,894.00
    Apr 24, 20152,807.002,836.002,801.002,834.00175,2002,834.00
    Apr 23, 20152,820.002,847.002,756.002,805.00309,2002,805.00
    Apr 22, 20152,845.002,863.002,799.002,805.00416,5002,805.00
    Apr 21, 20152,894.002,894.002,835.002,843.00389,8002,843.00
    Apr 20, 20152,885.002,913.002,852.002,864.00258,3002,864.00
    Apr 17, 20152,834.002,910.002,819.002,896.00763,7002,896.00
    Apr 16, 20152,850.002,873.002,807.002,834.00410,7002,834.00
    Apr 15, 20152,960.002,970.002,839.002,883.00767,4002,883.00
    Apr 14, 20152,940.002,971.002,716.202,968.001,178,4002,968.00
    Apr 13, 20152,955.002,992.002,899.002,940.003,915,2002,940.00
    Apr 10, 20152,925.002,927.502,690.002,870.003,006,8002,870.00
    Apr 9, 20152,936.002,951.002,853.502,900.001,620,3002,900.00
    Apr 9, 201540.00 Dividend
    Apr 8, 20152,992.003,031.002,873.002,934.002,001,0002,894.00
    Apr 7, 20152,722.002,966.002,722.002,895.002,064,7002,855.53
    Apr 6, 20152,734.002,734.002,734.002,734.0002,696.73
    Apr 3, 20152,734.002,734.002,734.002,734.0002,696.73
    Apr 2, 20152,650.002,766.002,650.002,734.00590,1002,696.73
    Apr 1, 20152,610.002,725.002,596.002,692.00334,3002,655.30
    Mar 31, 20152,665.002,711.002,602.002,625.00205,0002,589.21
    Mar 30, 20152,600.002,675.002,600.002,675.00353,9002,638.53
    Mar 27, 20152,558.002,597.002,533.002,576.00242,8002,540.88
    Mar 26, 20152,562.002,581.002,487.002,531.00437,4002,496.49
    Mar 25, 20152,644.002,707.002,583.002,595.00243,7002,559.62
    Mar 24, 20152,601.002,680.002,569.002,670.00288,4002,633.60
    Mar 23, 20152,589.002,615.472,543.002,599.00203,2002,563.57
    Mar 20, 20152,653.002,668.002,611.002,620.00163,9002,584.28
    Mar 19, 20152,660.002,667.002,611.002,644.00272,1002,607.95
    Mar 18, 20152,650.002,673.002,589.002,650.00383,3002,613.87
    Mar 17, 20152,704.002,729.002,609.002,648.00441,0002,611.90
    Mar 16, 20152,694.002,765.002,684.002,724.00360,6002,686.86
    Mar 13, 20152,629.002,687.002,610.002,675.00370,3002,638.53
    Mar 12, 20152,630.002,647.002,601.002,624.00454,1002,588.23
    Mar 11, 20152,520.002,624.002,515.002,612.00492,3002,576.39
    Mar 10, 20152,557.002,579.002,510.002,524.00346,6002,489.59
    Mar 9, 20152,560.002,589.002,535.002,582.00317,6002,546.80
    Mar 6, 20152,511.002,605.002,511.002,591.00408,2002,555.68
    Mar 5, 20152,421.002,540.002,421.002,533.00174,1002,498.47
    Mar 4, 20152,425.002,459.002,400.002,440.00269,7002,406.74
    Mar 3, 20152,475.002,492.002,432.002,443.00302,6002,409.69
    Mar 2, 20152,490.002,539.952,465.002,480.00291,3002,446.19
    Feb 27, 20152,500.002,520.002,484.052,505.00246,3002,470.85
    Feb 26, 20152,465.002,502.002,430.002,499.00227,8002,464.93
    Feb 25, 20152,408.002,499.002,408.002,443.00243,9002,409.69
    Feb 24, 20152,375.002,445.002,369.002,426.00379,0002,392.93
    Feb 23, 20152,346.002,400.002,332.002,400.00461,0002,367.28
    Feb 20, 20152,399.002,399.002,343.002,350.00372,1002,317.96
    Feb 19, 20152,388.002,399.002,375.002,390.00485,8002,357.42
    Feb 18, 20152,385.002,408.002,369.002,377.00469,7002,344.59
    Feb 17, 20152,390.002,418.002,376.002,386.001,011,4002,353.47
    Feb 16, 20152,435.002,470.002,398.002,410.00723,5002,377.14
    Feb 13, 20152,403.002,469.002,388.002,459.00491,2002,425.48
    Feb 12, 20152,317.002,431.002,315.002,411.00611,6002,378.13
    Feb 11, 20152,265.002,315.002,223.002,310.00489,6002,278.51
    Feb 10, 20152,203.002,296.002,203.002,249.00497,7002,218.34
    Feb 9, 20152,200.002,249.002,174.002,203.00262,4002,172.97
    Feb 6, 20152,210.002,226.002,185.002,216.00756,0002,185.79
    Feb 5, 20152,158.002,224.002,156.002,220.00366,8002,189.73
    Feb 4, 20152,180.002,212.002,143.002,159.00174,3002,129.57
    Feb 3, 20152,215.002,239.002,176.002,191.00350,0002,161.13
    Feb 2, 20152,161.002,215.002,136.002,210.00396,1002,179.87
    Jan 30, 20152,183.002,236.002,156.002,165.00491,3002,135.48
    Jan 29, 20152,148.002,195.002,125.002,191.00400,8002,161.13
    Jan 28, 20152,189.002,189.002,092.002,176.00380,6002,146.33
    Jan 27, 20152,194.002,243.082,138.002,152.00433,8002,122.66
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.