SMFKY - Smurfit Kappa Group plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201931.2431.6530.8531.0031.0010,754
Sep 18, 201931.5431.9431.0131.3731.376,400
Sep 17, 201931.1631.8031.1631.5131.516,700
Sep 16, 201932.9333.0432.2632.9932.9912,500
Sep 13, 201933.2633.6932.7633.2533.2518,500
Sep 12, 201932.8233.2532.1632.3732.377,600
Sep 11, 201932.8733.0932.5633.0933.095,800
Sep 10, 201932.2633.0032.2632.4032.406,800
Sep 09, 201931.4932.0131.4931.7531.756,100
Sep 06, 201932.7632.7631.8232.2932.296,600
Sep 05, 201930.4231.0330.4230.7730.778,000
Sep 04, 201930.9330.9330.1430.5430.5431,100
Sep 03, 201930.1830.1829.3029.8129.816,300
Aug 30, 201930.7831.3430.5730.7730.7713,600
Aug 29, 201929.9630.6029.9630.0730.0715,500
Aug 28, 201929.9330.4229.7530.4230.425,600
Aug 27, 201930.5030.5430.3630.3630.3613,900
Aug 26, 201929.6429.7229.2529.5129.5111,500
Aug 23, 201929.6230.2529.1429.1429.148,500
Aug 22, 201929.7230.2729.7129.7129.7110,200
Aug 21, 201929.9830.3829.6130.3730.3711,100
Aug 20, 201929.5129.5829.3329.3329.3310,300
Aug 19, 201930.2230.3429.6929.8529.8510,700
Aug 16, 201929.5629.9929.1129.9029.9013,300
Aug 15, 201928.6029.1428.5328.6528.6523,300
Aug 14, 201929.5829.5829.0629.2729.2710,000
Aug 13, 201929.5630.0529.4629.7629.7612,100
Aug 12, 201930.0230.1329.4229.4329.435,500
Aug 09, 201929.3630.1229.3629.9229.9211,700
Aug 08, 201929.7630.0229.5229.9229.928,100
Aug 07, 201928.8029.1928.5628.9028.908,500
Aug 06, 201929.5029.5029.0929.2929.298,900
Aug 05, 201929.8230.1229.3929.6629.666,600
Aug 02, 201930.7331.1530.5030.9030.903,600
Aug 01, 201931.0531.7330.7030.8630.867,600
Jul 31, 201931.6332.0531.2231.7331.736,800
Jul 30, 201931.7831.9231.5531.7331.737,600
Jul 29, 201932.4432.5732.2232.4332.4327,400
Jul 26, 201932.5932.6032.3732.5432.5426,900
Jul 25, 201933.5633.5632.9733.1033.103,500
Jul 24, 201933.5533.6133.4833.5833.586,100
Jul 23, 201933.7933.7933.3633.4533.4515,400
Jul 22, 201932.4932.4932.1032.1132.116,000
Jul 19, 201931.7431.7531.5431.7231.725,300
Jul 18, 201932.4732.6332.1132.2932.2925,000
Jul 17, 201932.4132.6632.4032.4732.4715,000
Jul 16, 201932.4433.0832.3532.9032.9021,200
Jul 15, 201933.4133.7532.8933.4433.4410,300
Jul 12, 201932.6933.1532.6933.0833.086,900
Jul 11, 201932.0532.6831.6031.9031.907,300
Jul 10, 201931.5031.9631.5031.7231.7212,100
Jul 09, 201930.9531.2830.8431.1031.108,400
Jul 08, 201930.9631.6530.8231.1031.1010,900
Jul 05, 201931.3531.4231.0831.3331.3318,800
Jul 03, 201931.7132.1131.7031.7031.705,900
Jul 02, 201931.5531.5531.0031.3831.3821,000
Jul 01, 201931.2031.4831.0931.3331.3332,000
Jun 28, 201930.2530.6030.1530.1630.1624,000
Jun 27, 201930.4230.6030.1230.3930.397,600
Jun 26, 201930.3530.6030.2130.5730.5715,800
Jun 25, 201930.3030.6030.2030.2130.2122,900
Jun 24, 201929.2229.5129.1429.4729.4741,700
Jun 21, 201930.1930.2429.5630.0330.038,600
Jun 20, 201930.9031.0030.7330.9830.9818,200
Jun 19, 201930.5731.0030.5731.0031.009,500
Jun 18, 201930.1930.4830.0330.3430.3416,100
Jun 17, 201929.6929.9429.6129.9429.946,400
Jun 14, 201929.7830.0829.5430.0830.0839,400
Jun 13, 201930.2030.4530.2030.3030.3019,100
Jun 12, 201929.3129.4328.8529.3529.358,300
Jun 11, 201929.8630.0429.4529.7329.7328,800
Jun 10, 201928.9229.0928.6628.6628.6631,600
Jun 07, 201928.7029.1428.7028.7028.7016,700
Jun 06, 201927.8428.0727.7427.7427.7411,100
Jun 05, 201927.9628.3927.9528.0328.038,300
Jun 04, 201927.9428.1527.8128.0028.0014,300
Jun 03, 201927.7228.0827.7228.0528.0515,800
May 31, 201927.3527.7027.2327.4327.4355,700
May 30, 201927.6828.0927.6127.6127.6131,400
May 29, 201927.6227.9327.2827.3527.3513,100
May 28, 201928.0728.3027.8728.1028.1034,900
May 24, 201928.5629.2528.2928.8728.8716,900
May 23, 201927.7527.9327.7227.9327.9313,300
May 22, 201929.3329.4828.9028.9028.9025,500
May 21, 201927.7628.1527.6627.9227.9214,100
May 20, 201927.1827.3827.0027.2427.2418,200
May 17, 201927.8728.1527.7127.8827.8896,900
May 16, 201927.8528.8727.8128.8728.8781,200
May 15, 201927.8428.2427.5827.9327.9313,800
May 14, 201928.1828.2528.0528.1728.1719,300
May 13, 201928.1828.9028.1028.2428.2412,100
May 10, 201929.0629.5129.0529.3029.309,400
May 09, 201929.2130.1729.0729.4029.4028,900
May 08, 201929.6330.0729.6029.6429.649,900
May 07, 201929.8729.9629.6529.7029.7010,500
May 06, 201929.6930.7129.6930.0630.0616,600
May 03, 201930.7430.8530.5130.6730.677,400
May 02, 201929.9930.4829.5930.4830.4814,600
May 01, 201929.8430.0229.3129.6429.646,800
Apr 30, 201929.5429.9628.9629.7529.7518,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...