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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,389.9229
CLOSE 1,394.2391

Low

LOW 870

High

HIGH 1,870
DATEOPENHIGHLOWCLOSE
01/02/2013895931870905
01/03/2013932932897928
01/04/2013910938.5910938.5
01/07/2013920949.5920945
01/08/2013942974920.5952
01/09/2013954970923.5970
01/10/20139751,002963.5993
01/11/2013994.51,005986996
01/14/20139911,007985.5989
01/15/2013975990963.5964
01/16/2013962993.5957.5992
01/17/20139821,013982993
01/18/20139901,003982999
01/21/20131,0001,005983.5996
01/22/20131,0001,020998.51,003
01/23/20131,0001,0391,0001,018
01/24/20131,0151,0391,0001,027
01/25/20131,0391,0391,0261,035
01/28/20131,0351,0471,0241,042
01/29/20131,0431,0651,0431,050
01/30/20131,0561,0561,0301,045
01/31/20131,0451,0451,0141,021
02/01/20131,0191,0441,0171,037
02/04/20131,0151,049992992
02/05/20131,0131,025985.51,000
02/06/20131,0211,0631,0131,057
02/07/20131,0461,1021,0461,102
02/08/20131,0851,1411,0851,107
02/11/20131,0901,0951,0741,077
02/12/20131,0651,1151,0641,115
02/13/20131,1051,1651,103.51,144
02/14/20131,1701,1701,1241,125
02/15/20131,1231,1511,1111,136
02/18/20131,1601,1601,1271,145
02/19/20131,1411,1601,1361,148
02/20/20131,1291,1751,1291,163
02/21/20131,1461,1591,1231,141
02/22/20131,1411,1701,1381,167
02/25/20131,1701,1981,1561,175
02/26/20131,1381,1791,1351,157
02/27/20131,1791,1791,1561,175
02/28/20131,1601,1991,1601,193
03/01/20131,1951,1951,1691,190
03/04/20131,1881,1971,1811,187
03/05/20131,1991,2231,1951,223
03/06/20131,2191,2321,1921,197
03/07/20131,1921,2021,1761,187
03/08/20131,1811,2051,1811,188
03/11/20131,1821,2151,1821,212
03/12/20131,1831,2351,1831,220
03/13/20131,2051,2451,2051,245
03/14/20131,2501,2691,2411,266
03/15/20131,2661,2701,2251,230
03/18/20131,2061,2511,2061,250
03/19/20131,2391,2531,2301,239
03/20/20131,2251,2641,2251,247
03/21/20131,2371,2421,2261,233
03/22/20131,2251,2351,2191,225
03/25/20131,2231,2371,2211,225
03/26/20131,2201,2491,2171,226
03/27/20131,2501,2501,2271,235
03/28/20131,2281,2911,2281,279
04/02/20131,2601,3041,2501,300
04/03/20131,2751,2971,2501,256
04/04/20131,2401,2691,2231,224
04/05/20131,2351,2551,1801,188
04/08/20131,1801,205.51,1611,168
04/09/20131,1671,1921,1671,184
04/10/20131,1811,2161,1671,198
04/11/20131,1931,2101,1901,201
04/12/20131,2091,2091,1701,191
04/15/20131,1911,1981,1701,182
04/16/20131,1701,2011,1611,185
04/17/20131,1821,2051,1631,186
04/18/20131,2051,2081,1631,163
04/19/20131,1821,1901,1681,180
04/22/20131,1891,1951,1711,181
04/23/20131,1801,2001,1801,190
04/24/20131,1991,2051,1831,185
04/25/20131,1821,1961,1751,175
04/26/20131,1971,1971,1391,140
04/29/20131,1501,1551,1241,130
04/30/20131,1251,1401,1141,127
05/01/20131,1131,1391,1131,126
05/02/20131,1541,1541,1041,115
05/03/20131,1301,2001,1231,200
05/07/20131,2001,2291,1951,206
05/08/20131,2001,2141,1911,209
05/09/20131,2061,2401,2011,233
05/10/20131,2031,2601,2031,257
05/13/20131,2751,2751,2271,271
05/14/20131,2751,2751,2601,275
05/15/20131,2791,2871,2671,287
05/16/20131,2871,2911,2551,285
05/17/20131,2881,2881,2431,247
05/20/20131,2641,2641,2281,250
05/21/20131,2531,2751,2351,275
05/22/20131,2591,292.51,2571,280
05/23/20131,2551,2871,2551,275
05/24/20131,2501,2901,2501,284
05/28/20131,2801,2971,2791,290
05/29/20131,2901,2901,2551,273
05/30/20131,2721,2801,2581,275
05/31/20131,2541,2901,2541,287
06/03/20131,2551,2801,2551,264
06/04/20131,2591,2701,2351,240
06/05/20131,2271,2351,1871,197
06/06/20131,2071,2201,1531,155
06/07/20131,1671,1981,1551,177
06/10/20131,1801,2091,1681,175
06/11/20131,1801,1891,1421,155
06/12/20131,1551,1861,1481,155
06/13/20131,1561,1941,1391,180
06/14/20131,1571,2271,1571,215
06/17/20131,2101,2401,2101,227
06/18/20131,2201,2501,2201,248
06/19/20131,2521,2771,2451,270
06/20/20131,2601,2701,1981,199
06/21/20131,2001,2191,1751,186
06/24/20131,1941,1941,1251,139
06/25/20131,1511,1881,1391,172
06/26/20131,1601,1971,1601,180
06/27/20131,1721,2781,1721,267
06/28/20131,2801,2901,2501,256
07/01/20131,2681,2851,2411,274
07/02/20131,2781,2781,2411,265
07/03/20131,2421,2421,2181,228
07/04/20131,2431,2801,2371,280
07/05/20131,2831,2911,2651,269
07/08/20131,2791,3061,2751,294
07/09/20131,2911,3331,2911,332
07/10/20131,3151,3501,2931,315
07/11/20131,2921,3641,2921,350
07/12/20131,3631,4021,3521,400
07/15/20131,4101,4111,3901,402
07/16/20131,3981,4121,3951,402
07/17/20131,4051,4131,3901,403
07/18/20131,4131,4391,3971,439
07/19/20131,4251,4391,4141,414
07/22/20131,4401,4401,4111,420
07/23/20131,4251,4251,4131,422
07/24/20131,4441,4441,4061,440
07/25/20131,4481,4811,4311,469
07/26/20131,4801,4801,4371,444
07/29/20131,4601,4601,4241,430
07/30/20131,4411,4601,4261,446
07/31/20131,4601,5341,4501,519
08/01/20131,5301,5331,4891,513
08/02/20131,5191,5191,4981,507
08/05/20131,5011,5201,4981,515
08/06/20131,5201,5201,5001,515
08/07/20131,5001,5121,4801,512
08/08/20131,5061,5221,4861,515
08/09/20131,5151,5241,4991,517
08/12/20131,5251,5251,4821,497
08/13/20131,4801,5101,4791,488
08/14/20131,5181,5181,4841,486
08/15/20131,5101,5101,4791,485
08/16/20131,5101,5101,4801,482
08/19/20131,5001,5171,4731,515
08/20/20131,5251,5251,4861,502
08/21/20131,5201,5201,4891,503
08/22/20131,5251,5751,5221,575
08/23/20131,5501,6001,5501,596
08/27/20131,6001,6001,5281,530
08/28/20131,5221,5321,4951,505
08/29/20131,5201,5381,5051,533
08/30/20131,5391,5501,4961,543
09/02/20131,5591,5781,5001,574
09/03/20131,5631,6081,5571,599
09/04/20131,5791,5881,5671,580
09/05/20131,6171,6171,5731,595
09/06/20131,5881,6071,5631,600
09/09/20131,6001,6091,5681,595
09/10/20131,6001,6541,6001,640
09/11/20131,6601,7091,6301,675
09/12/20131,6451,6941,6451,692
09/13/20131,6851,7141,6751,693
09/16/20131,7001,7061,6861,691
09/17/20131,7101,7241,6831,720
09/18/20131,7121,7491,6981,703
09/19/20131,7411,7411,6821,700
09/20/20131,7001,7191,6281,628
09/23/20131,6501,6791,6401,660
09/24/20131,6701,6771,6481,666
09/25/20131,6521,6731,6401,652
09/26/20131,6711,6811,6381,661
09/27/20131,6701,6931,6541,673
09/30/20131,6431,6891,6431,670
10/01/20131,6901,6901,6741,680
10/02/20131,6651,7001,6651,695
10/03/20131,6881,7351,6881,712
10/04/20131,7101,7371,7101,720
10/07/20131,7451,7451,7001,703
10/08/20131,6901,7111,6891,710
10/09/20131,7001,7031,6521,655
10/10/20131,6551,6831,6471,670
10/11/20131,6851,7051,6731,683
10/14/20131,6731,7091,6731,702
10/15/20131,6791,7881,6791,760
10/16/20131,7571,8201,7471,815
10/17/20131,8251,8261,7951,823
10/18/20131,8001,8641,8001,857
10/21/20131,8201,8621,8201,862
10/22/20131,8461,8521,7971,810
10/23/20131,8151,8201,7651,814
10/24/20131,7951,8371,7691,781
10/25/20131,7681,8111,7551,796
10/28/20131,8051,8051,7211,721
10/29/20131,7501,7751,7191,725
10/30/20131,7101,7451,7101,736
10/31/20131,7401,7951,7231,795
11/01/20131,7901,8141,7551,795
11/04/20131,8151,8191,7791,790
11/05/20131,7961,8081,7781,802
11/06/20131,8001,8701,8001,830
11/07/20131,8201,8431,7761,790
11/08/20131,7881,8051,7621,774
11/11/20131,7621,8051,7621,788
11/12/20131,8151,8151,7701,774
11/13/20131,7621,7751,7271,751
11/14/20131,7781,7781,7411,746
11/15/20131,7661,7771,7541,756
11/18/20131,7251,7741,7251,740
11/19/20131,7221,7561,7221,733
11/20/20131,7121,7221,6801,710
11/21/20131,7051,7291,6871,727
11/22/20131,6951,7901,6951,790
11/25/20131,7811,8081,7511,755
11/26/20131,7501,7841,7261,730
11/27/20131,7271,7731,7201,742
11/28/20131,7371,7631,7321,761
11/29/20131,7681,7701,7081,730
12/02/20131,7511,7581,7201,724
12/03/20131,7321,7461,6281,632
12/04/20131,6401,6471,6001,618
12/05/20131,6321,6341,5961,605
12/06/20131,5951,6511,5951,630
12/09/20131,6201,638.81,5651,579
12/10/20131,5701,6281,5471,625
12/11/20131,6041,6461,6041,626
12/12/20131,6061,6231,6061,618
12/13/20131,6041,6351,5921,610
12/16/20131,6231,6341,5941,620
12/17/20131,5981,6491,5981,649
12/18/20131,6501,6991,6001,698
12/19/20131,7061,7371,7011,722
12/20/20131,7361,7581,7181,752
12/23/20131,7701,7701,7261,730
12/24/20131,7201,7421,7201,730
12/27/20131,7201,7681,7201,760
12/30/20131,7501,7901,7501,776
12/31/20131,7401,7901,7401,789