SMFKY - Smurfit Kappa Group plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 201930.5931.0730.2130.6230.6230,700
Apr 26, 201929.5830.5329.5830.3830.3821,200
Apr 25, 201929.4730.0929.4729.5329.537,900
Apr 24, 201930.1430.3229.9030.0230.029,100
Apr 23, 201930.6731.3430.6731.2531.2515,600
Apr 22, 201931.3131.5431.3131.4631.466,500
Apr 18, 201930.6031.3130.4231.3031.3012,100
Apr 17, 201930.3030.6530.2530.5930.5921,800
Apr 16, 201930.0630.7829.7530.0230.0218,300
Apr 15, 201930.2230.6730.0130.6730.6711,400
Apr 12, 201930.4430.5330.1130.2330.2319,100
Apr 11, 201929.6529.6528.9329.2829.2832,100
Apr 11, 20190.810156 Dividend
Apr 10, 201930.0130.7229.7030.2029.398,900
Apr 09, 201930.0130.1129.5029.6928.8910,900
Apr 08, 201930.9731.0030.5230.8029.9712,500
Apr 05, 201930.5730.6530.4930.5329.7122,600
Apr 04, 201930.2731.0030.1630.2829.4735,200
Apr 03, 201930.2231.0030.1630.5929.7713,800
Apr 02, 201928.7829.7728.7829.4628.6727,400
Apr 01, 201928.4829.1028.2128.7527.9815,800
Mar 29, 201927.9828.4327.7028.1327.3815,400
Mar 28, 201927.6127.6427.0827.1526.4236,100
Mar 27, 201927.8728.4327.5827.8327.0922,500
Mar 26, 201928.3928.4927.6327.7226.9719,700
Mar 25, 201928.3828.5828.2528.3427.5811,500
Mar 22, 201928.8529.1228.5828.5927.829,100
Mar 21, 201930.3130.5329.6329.8829.088,300
Mar 20, 201930.8931.5030.4631.5030.6517,800
Mar 19, 201930.2030.6129.9130.2729.4613,800
Mar 18, 201929.1629.6028.9529.3528.5718,400
Mar 15, 201928.6929.5428.5728.8328.0613,600
Mar 14, 201928.6129.0328.1928.6427.879,200
Mar 13, 201928.8129.1028.6328.7127.9426,700
Mar 12, 201928.7328.7628.2128.4527.6918,500
Mar 11, 201928.0228.4127.8928.4127.6534,300
Mar 08, 201927.3028.2027.2627.5626.8218,700
Mar 07, 201928.7228.8528.0728.5027.7416,400
Mar 06, 201929.7030.2529.5229.9029.098,100
Mar 05, 201929.4430.1729.2529.6928.9013,500
Mar 04, 201929.6529.6529.1329.4228.6319,500
Mar 01, 201928.6029.0128.3929.0128.2316,000
Feb 28, 201928.1429.0128.1428.4727.7013,600
Feb 27, 201929.2529.3028.9429.0428.2646,000
Feb 26, 201929.7530.1229.7530.0329.2221,300
Feb 25, 201929.4530.5229.4129.7828.9819,400
Feb 22, 201929.7629.7629.2529.4428.6512,000
Feb 21, 201929.0129.6429.0029.2928.5048,400
Feb 20, 201929.9830.2529.6529.8229.0285,600
Feb 19, 201929.3630.6629.3629.8729.0711,800
Feb 15, 201929.9030.1729.7930.0629.258,700
Feb 14, 201929.7630.8129.7630.6029.7822,300
Feb 13, 201930.3430.9130.3030.7529.9320,100
Feb 12, 201928.7229.7128.6529.2028.4226,600
Feb 11, 201928.8128.8828.3228.3227.5618,500
Feb 08, 201928.0028.5627.6927.7026.9641,400
Feb 07, 201928.8628.8628.1128.1127.3614,200
Feb 06, 201929.5730.1429.3329.4128.6211,900
Feb 05, 201929.2829.4729.0729.2128.4320,100
Feb 04, 201928.4228.5828.1928.3327.57132,000
Feb 01, 201929.4229.7028.7228.8028.0345,500
Jan 31, 201929.6229.6228.9529.0428.2631,000
Jan 30, 201930.4431.2930.4430.9730.1424,400
Jan 29, 201929.7030.2829.6930.0929.2832,900
Jan 28, 201928.9629.4528.8429.4528.6692,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...