SKG.L: Smurfit Kappa Group Plc Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 684.8265

CLOSE 683.9373

Low

LOW 382.8

High

HIGH 1,000

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	730	750	730	747
01/05/2011	738	770	738	770
01/06/2011	770	775.5	762.5	765
01/07/2011	759	770	759	770
01/10/2011	765	767	758	758.5
01/11/2011	768	775.5	755	775.5
01/12/2011	775.5	794	775.5	791.5
01/13/2011	795.5	795.5	775	793
01/14/2011	790	794.5	781.5	787
01/17/2011	799	800	787.5	800
01/18/2011	800	807.5	791.5	800
01/19/2011	810	810	795	795
01/20/2011	795	795	784	786
01/21/2011	795	795.5	779	790
01/24/2011	790	809	789.5	809
01/25/2011	810	870	810	866
01/26/2011	860	879.5	846	879.5
01/27/2011	880	910.5	880	901
01/28/2011	901	901	878	881
01/31/2011	875	883.5	865.8	879
02/01/2011	876	890	868	890
02/02/2011	888	895	870	875.5
02/03/2011	880	906.5	880	906.5
02/04/2011	905	911.5	894.5	910
02/07/2011	912	920	900	910
02/08/2011	900	915.5	900	901
02/09/2011	890	900	851.5	860
02/10/2011	865.5	900	845	900
02/11/2011	900	914	850	903
02/14/2011	910	910	795	905
02/15/2011	910	917	894.5	897.5
02/16/2011	900	900	883	885
02/17/2011	890.5	895	875.5	893
02/18/2011	880.5	900.5	880.5	895.5
02/21/2011	900	900	881	889.5
02/22/2011	875	893.5	864.5	874
02/23/2011	868.5	870.5	845	849
02/24/2011	851	871.5	840	852.5
02/25/2011	868	878.5	853.5	875
02/28/2011	860	895.5	856.5	886.5
03/01/2011	885	902.5	884.5	888
03/02/2011	873	896	860	885
03/03/2011	880	891.5	879.5	891.5
03/04/2011	890	891.5	870.5	883
03/07/2011	870	888.5	860.5	880.5
03/08/2011	882	887	861	878.5
03/09/2011	875	882	863	873
03/10/2011	865	870	836	855.5
03/11/2011	837.5	857	822	831
03/14/2011	836	840	820	829
03/15/2011	817.5	817.5	783.5	815
03/16/2011	820	825	800	810
03/17/2011	818.5	832.5	810.5	827
03/18/2011	820	850	820	835
03/21/2011	845	860	834	847.5
03/22/2011	840	855	832.5	845
03/23/2011	842	845.5	835	845
03/24/2011	859.5	883.5	831.5	879.5
03/25/2011	875	875	844	855
03/28/2011	860	865.5	846.5	846.5
03/29/2011	845	860	839	848.5
03/30/2011	861	899	857.5	889
03/31/2011	895	907.5	888.5	899
04/01/2011	896.5	915	885	915
04/04/2011	914	1,000	914	940.5
04/05/2011	944	946.5	921	945
04/06/2011	945	950.5	934.5	940
04/07/2011	945	947	932	937.5
04/08/2011	940	944.5	919	928
04/11/2011	920	928	914.5	928
04/12/2011	913	922.5	910.5	920
04/13/2011	905	934	905	931.5
04/14/2011	915.5	928	901	908
04/15/2011	902	935.5	900	925
04/18/2011	931	931	902.5	907
04/19/2011	900	907	896	907
04/20/2011	915	934.5	912.5	934
04/21/2011	934	949.5	925.5	940
04/26/2011	940	940	930	940
04/27/2011	931.5	945	931.5	936
04/28/2011	930	939	920	925.5
05/03/2011	904.5	919.5	904.5	915
05/04/2011	905	915	885	889
05/05/2011	899.5	910	862.5	867
05/06/2011	843.5	860	820	828.5
05/09/2011	838	838	811	830
05/10/2011	824	843.5	824	837
05/11/2011	843	857	842.5	845
05/12/2011	844.5	849	831.5	838
05/13/2011	835	845.5	825.5	825.5
05/16/2011	825.5	833.4	817.5	818
05/17/2011	845	845	822.5	833
05/18/2011	845.5	850	824.5	838
05/19/2011	849.5	850	835	837
05/20/2011	840	850	836	845
05/23/2011	844	844	816	827
05/24/2011	837.5	842	820.5	825
05/25/2011	824.5	833.5	820	824
05/26/2011	815	832	815	818.5
05/27/2011	829.5	839.5	826	830
05/31/2011	849	860.5	842.5	859.5
06/01/2011	852.5	860	835	840
06/02/2011	832	843.5	825.5	832.5
06/03/2011	840	840	810.5	816.5
06/06/2011	810	824.5	810	810
06/07/2011	834	840	823.5	833
06/08/2011	825	838	825	832.5
06/09/2011	830.5	839.5	820	832
06/10/2011	823.5	829.5	795	801
06/13/2011	799.5	804	771.5	796
06/14/2011	800	804.5	795.5	796.5
06/15/2011	798	798	778	782.5
06/16/2011	778	778	753	767
06/17/2011	772	778.5	755	756.5
06/20/2011	759	785	748	777
06/21/2011	785	795	785	785
06/22/2011	788	791	783	786
06/23/2011	790	805	774	776.5
06/24/2011	795	795	773	784.5
06/27/2011	780	786.5	776.5	786.5
06/28/2011	795	813	790.5	811
06/29/2011	818.5	824.5	815.5	819
06/30/2011	818	829.5	818	822.5
07/01/2011	829	852.5	828	844.5
07/04/2011	852.5	854.5	839	850
07/05/2011	855	863	840.5	863
07/06/2011	850	859.5	844	853
07/07/2011	855	855	839	850
07/08/2011	852	855	834.5	840.5
07/11/2011	832.5	841	815.5	827.5
07/12/2011	813	822.5	805	813
07/13/2011	815.5	827	807.5	821
07/14/2011	808	821.5	797.5	800
07/15/2011	795	796	718	730
07/18/2011	730	740	680	680
07/19/2011	685	700	670	684.5
07/20/2011	699.5	711.5	683	688
07/21/2011	685	719.5	675.5	714
07/22/2011	727	749	727	746
07/25/2011	735	743	730	731
07/26/2011	730	740	725	735
07/27/2011	731.5	731.5	714.5	716
07/28/2011	705.5	720	700.5	711.5
07/29/2011	708.5	717	697.5	716
08/01/2011	717	724	672.5	677
08/02/2011	665	677	629.5	634.5
08/03/2011	634	634	564.5	585
08/04/2011	590	600	521	522
08/05/2011	509	541	460	510.5
08/08/2011	517.5	525.5	469.5	480.5
08/09/2011	476.3	517.5	457.75	515
08/10/2011	531	557	497.25	505
08/11/2011	522	525	477.5	510
08/12/2011	510	552.5	499.5	542
08/15/2011	553.5	577.5	553.5	577
08/16/2011	561	574	544	549.5
08/17/2011	546	556	519.5	522
08/18/2011	520	520	481.5	490
08/19/2011	480	492.8	460.5	485
08/22/2011	486.5	515.5	483	510.5
08/23/2011	512.5	524	490	499.5
08/24/2011	501	504	490	490
08/25/2011	500	504.5	485.8	502.5
08/26/2011	498.3	498.3	468.3	493.5
08/30/2011	498.8	520	492	494.25
08/31/2011	498	555	498	555
09/01/2011	540.5	555	526	554
09/02/2011	550	550.5	514	530
09/05/2011	511.5	511.5	490	490
09/06/2011	490	499.5	470	483.5
09/07/2011	496	499.75	475.8	481.75
09/08/2011	485.8	490.5	480.5	482.25
09/09/2011	487	487	461.5	466.5
09/12/2011	449.7	449.75	404	422.5
09/13/2011	434	440	409	439.75
09/14/2011	440	481.3	427	479.75
09/15/2011	472	500	472	475
09/16/2011	482.3	509.4	480	489.5
09/19/2011	477.8	488.3	459.5	465
09/20/2011	456	479.8	455.3	475
09/21/2011	485	485	474	475
09/22/2011	477.8	477.8	441.3	450
09/23/2011	452.8	453.5	428.25	446
09/26/2011	435	455.5	435	450
09/27/2011	455	483.8	455	475.5
09/28/2011	465.3	487	459.8	485
09/29/2011	483.25	487.5	470	480
09/30/2011	470.3	473.8	437.2	457
10/03/2011	455	455	429.8	430
10/04/2011	428.3	428.3	382.8	408
10/05/2011	405	422	405	421
10/06/2011	425	440	415	428.5
10/07/2011	418.3	427.8	406	415
10/10/2011	406.3	420	405	416.5
10/11/2011	420	425	410	415.25
10/12/2011	414	460.3	414	453
10/13/2011	446.5	469.5	438	442.75
10/14/2011	447	450	425.5	444
10/17/2011	436	458	434.8	451.75
10/18/2011	435.3	451	435.25	444.5
10/19/2011	435	454.3	413.5	420.25
10/20/2011	415	429.8	404	415
10/21/2011	422.8	430.8	413.75	420.25
10/24/2011	436.5	457.5	419	450
10/25/2011	455	455.8	444	452
10/26/2011	459.8	467	446.3	461
10/27/2011	483.2	514	475	509
10/28/2011	510	527.5	498	516.5
10/31/2011	504	513	494.5	494.5
11/01/2011	486.5	486.5	462.5	470
11/02/2011	473.5	481.7	462	468.25
11/03/2011	461	484.5	461	480
11/04/2011	469.5	494.5	469.5	480
11/07/2011	480	483.8	471	471
11/08/2011	480	504.5	470	497
11/09/2011	499	519	465.3	500.5
11/10/2011	500	514.5	489.3	497
11/11/2011	498.5	498.5	469.3	480
11/14/2011	481	494.8	478.8	490.5
11/15/2011	483.5	484.8	464.8	468
11/16/2011	458.2	464	446.8	448
11/17/2011	442.3	454.5	434	445.5
11/18/2011	440	440	430	433
11/21/2011	424.3	425	404.5	414
11/22/2011	418	419.8	414	415
11/23/2011	410	412	405	412
11/24/2011	410.5	421.3	402.8	410
11/25/2011	400.3	410.3	390.25	404.75
11/28/2011	410.8	433	410.8	431
11/29/2011	438.5	438.5	420.3	427
11/30/2011	425	454.5	420	450
12/01/2011	446.5	460.3	440	453
12/02/2011	456	475	456	461.5
12/05/2011	474.3	490	463	488
12/06/2011	481.3	484.5	465.3	484.5
12/07/2011	487	490	470.7	479
12/08/2011	485	493.5	440	453.75
12/09/2011	460.3	470.5	455	458
12/12/2011	463	463	425	425
12/13/2011	435	446	425	425.75
12/14/2011	440.5	440.5	419.3	420
12/15/2011	421.8	457	418	450.75
12/16/2011	446	459.3	440	452
12/19/2011	466	479.8	463.25	463.25
12/20/2011	470.3	486.8	464.5	478
12/21/2011	487.2	504.5	465	473
12/22/2011	483	488.5	475	479.5
12/23/2011	484.8	485	465	475
12/28/2011	482	482	462.2	468.5
12/29/2011	480.3	480.3	460	472
12/30/2011	458.8	468	458.5	467.25

Menu

Create your free account now!

SKG.L: Smurfit Kappa Group Plc Historical Data

2011 Historical Chart

Average

Low

High