Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Smurfit Kappa Group Plc logo
SKG.L
Smurfit Kappa Group Plc
12:35:49
4180 £
0.0000 (%0.00)
Previous Close: 4007
Day Low₺4084
Day High₺4202
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SKG.L: Smurfit Kappa Group Plc Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 690.1709
CLOSE 691.1165

Low

LOW 475

High

HIGH 955
DATEOPENHIGHLOWCLOSE
01/03/2012479.5500479.5485
01/04/2012496.3496.3485488.75
01/05/2012485491.8481.5488
01/06/2012480.8498480.8492
01/09/2012489.5490.8485485
01/10/2012490512490507
01/11/2012512525494.5495
01/12/2012502520.5502504
01/13/2012510515499.5510
01/16/2012514.5515.5504509.5
01/17/2012525.5549.5524535
01/18/2012555574.5550.5560
01/19/2012572.5580547566
01/20/2012575577.5566570
01/23/2012560599.5560585
01/24/2012580.5585569585
01/25/2012586.5593.5578.5587.5
01/26/2012598.5638.8595.5625
01/27/2012615.5650615.5636
01/30/2012621.5627.5610625
01/31/2012629.5640.5619.5637.5
02/01/2012640.5647625631.5
02/02/2012647647630635
02/03/2012625640.5618.5638
02/06/2012626.5665.5626.5660.5
02/07/2012656.5670649664
02/08/2012713.5739.5697.5730
02/09/2012735745714726.5
02/10/2012725732.5714719
02/13/2012714730.5714724.5
02/14/2012724728716.5723.5
02/15/2012738.5738.5705720
02/16/2012710742707733
02/17/2012740754740746.5
02/20/2012754.5760.5741748
02/21/2012751765747753
02/22/2012760760743743
02/23/2012749765.5745.8760
02/24/2012765.5769750750
02/27/2012760760735.5741
02/28/2012746.5765744.5748
02/29/2012748768.5740765
03/01/2012758.5790755.5770
03/02/2012735735705.5734
03/05/2012725740717721
03/06/2012722722683690
03/07/2012682691670.5681
03/08/2012687720685720
03/09/2012718722710718
03/12/2012710732710730
03/13/2012730740729735
03/14/2012735740718724.5
03/15/2012721728.5714.5719
03/16/2012715732.5714.5725.5
03/19/2012730735722.5729
03/20/2012725725708.5719
03/21/2012723.5723.5694.5700
03/22/2012695695679686.5
03/23/2012690699.5677694
03/26/2012703.5703.5679690
03/27/2012695703690690
03/28/2012690699.5680680
03/29/2012675686.5670675.5
03/30/2012680.5695678685
04/02/2012685688668674
04/03/2012673.5680660660
04/04/2012661.5662.5642648
04/05/2012640648620.5632
04/10/2012629630610.5625
04/11/2012616628605625
04/12/2012627660600651.5
04/13/2012648660642.5644.5
04/16/2012646657.5636650
04/17/2012646.5685642.5684
04/18/2012680.5706.5680.5688
04/19/2012686692665.5670
04/20/2012673674.5645.5650
04/23/2012653653627.5633.5
04/24/2012638645629.5637
04/25/2012642644634635.5
04/26/2012642.5645635.5640
04/27/2012640641636640
04/30/2012638.5650.5630636
05/01/2012640.5650637650
05/02/2012650.5665.5641.5645
05/03/2012651.5659630633
05/04/2012660670621637.5
05/08/2012647647628645
05/09/2012642645.5600636
05/10/2012637655632.5652
05/11/2012641664639.5656
05/14/2012650652634.5643
05/15/2012649.5653.5631644
05/16/2012631646611630
05/17/2012626.5630.5568580.5
05/18/2012581585558570
05/21/2012571571.5551555
05/22/2012559.5575558575
05/23/2012569.5580540545
05/24/2012555570550562
05/25/2012568.5571.5543543
05/29/2012549563.5546555.5
05/30/2012549.5554519527
05/31/2012525529507509
06/01/2012514.5515500500
06/06/2012516.5533.5515530
06/07/2012527.5549527.5543
06/08/2012533.5547528537
06/11/2012549565.5530531.5
06/12/2012537544521.5540
06/13/2012538543.5519520.5
06/14/2012524524499.5515
06/15/2012520520506.5515.5
06/18/2012520534510.5515
06/19/2012521530504.5527
06/20/2012532.5532.5515.5520
06/21/2012511.5525.5511.5520
06/22/2012518518487501
06/25/2012500501485485
06/26/2012492.3493478.25478.25
06/27/2012481509.5475507.5
06/28/2012503529503520
06/29/2012531533.5520.5532
07/02/2012531.5545526536.5
07/03/2012538.5560537557
07/04/2012551.5569.5551.5563.5
07/05/2012565575564.5575
07/06/2012570571553558.5
07/09/2012565565.5540.5548
07/10/2012536.5550536.5540
07/11/2012546.5546.5530530
07/12/2012525528.5511520.5
07/13/2012525533521527.5
07/16/2012528.5539.5520539
07/17/2012540552531.5531.5
07/18/2012538.5548532.5545
07/19/2012552580552569.5
07/20/2012560585560563.5
07/23/2012565565540.5545
07/24/2012545570543.5564.5
07/25/2012570574.5552.5555
07/26/2012555580550.5574
07/27/2012570.5583.5562.5583
07/30/2012590.5599582.1594
07/31/2012586.5613583.5608
08/01/2012621624596620
08/02/2012625647.5619.5635
08/03/2012635650.5632.5642
08/06/2012650660644.5655
08/07/2012649.5657.5639655
08/08/2012645645630642
08/09/2012645.5653636.5647
08/10/2012645655638650
08/13/2012645658641645
08/14/2012645658635655
08/15/2012652653640645
08/16/2012650680.5650675
08/17/2012680.5689678685
08/20/2012690692675677
08/21/2012683.5692674692
08/22/2012685692666.5670
08/23/2012678680646.5658
08/24/2012668668643649
08/28/2012655657.5650655
08/29/2012641.5652641642.5
08/30/2012644.5645634.5638
08/31/2012638657634657
09/03/2012663681645.5675
09/04/2012672682658.5670
09/05/2012667672.5660660
09/06/2012652697651.5692
09/07/2012682719.5682709
09/10/2012710724.5706.5718
09/11/2012710723.5702.5702.5
09/12/2012700731.5700720
09/13/2012729729701.5705
09/14/2012730790730790
09/17/2012772.5773.5745752
09/18/2012762.5769735.5755
09/19/2012764.5773747760
09/20/2012765780.5760780
09/21/2012775.5795765770
09/24/2012773.5812.5754.5812.5
09/25/2012800.5827.5800.5810
09/26/2012813813775.5785.5
09/27/2012770800770790
09/28/2012790801776786
10/01/2012783.5797.5782.5795
10/02/2012790812.6786.5803
10/03/2012815.5825800802
10/04/2012810810795.5797
10/05/2012805825801825
10/08/2012805.5819.5800810
10/09/2012825825.5808.5810
10/10/2012810810.5798808
10/11/2012810830808821
10/12/2012821827.5807.5815
10/15/2012802.5810.5800806
10/16/2012815835.5805830
10/17/2012820846.5816843
10/18/2012841849.3828843
10/19/2012832850.5832848.5
10/22/2012843851.5830836
10/23/2012835835.5814.5814.5
10/24/2012815.5826805826
10/25/2012824855.5824838.5
10/26/2012809835.4809835
10/29/2012833835822827
10/30/2012840840825.5835
10/31/2012837850836847
11/01/2012854.5862.5842857
11/02/2012845.5870845.5870
11/05/2012853865840.5863.5
11/06/2012855865830852
11/07/2012850855822830
11/08/2012843850825835
11/09/2012830834810827
11/12/2012825830817.5824.5
11/13/2012827832809832
11/14/2012811840811840
11/15/2012840840805815
11/16/2012818.5833789.5800
11/19/2012807843.5806.5838
11/20/2012845864.7836863
11/21/2012870877.5859876
11/22/2012875898.5873891
11/23/2012880894875885
11/26/2012870.5881.5865881.5
11/27/2012865.5896865.5885
11/28/2012893.5925880910
11/29/2012919932.5907.5920
11/30/2012927.5927.5899907
12/03/2012906.5913901.5910
12/04/2012910915902903
12/05/2012902918.5890.8897.5
12/06/2012910920898.5920
12/07/2012914924.5910.5920
12/10/2012915920889.5890
12/11/2012907915895.5911
12/12/2012919946913.5942
12/13/2012950955931955
12/14/2012951955935.5940
12/17/2012940944.5930933.5
12/18/2012935937925937
12/19/2012933939896.5900
12/20/2012899.5919.5887.5900
12/21/2012890909.4878880
12/24/2012909.5910880880
12/27/2012850893.5809.5880
12/28/2012890900857897
12/31/2012897897866.5886.75