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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,739.6719
CLOSE 1,738.7826

Low

LOW 1,449

High

HIGH 2,061
DATEOPENHIGHLOWCLOSE
01/02/20141,7421,7991,7421,789
01/03/20141,7301,7851,7301,730
01/06/20141,7251,7611,4491,756
01/07/20141,7501,7701,7501,765
01/08/20141,7501,7851,7501,776
01/09/20141,7801,7881,7571,787
01/10/20141,7501,792.51,7501,790
01/13/20141,7851,8391,7851,822
01/14/20141,8201,8231,7961,808
01/15/20141,8021,8401,7991,823
01/16/20141,8251,8581,8251,844
01/17/20141,8601,8871,8451,886
01/20/20141,8781,9111,8781,911
01/21/20141,9101,9301,8901,900
01/22/20141,9111,9201,8861,901
01/23/20141,8901,9171,8871,912
01/24/20141,9001,9191,7831,810
01/27/20141,8101,8181,7831,790
01/28/20141,7851,8231,7851,822
01/29/20141,8261,8611,7781,795
01/30/20141,8131,8151,7421,755
01/31/20141,7501,7971,7141,733
02/03/20141,7071,7381,6461,677
02/04/20141,6411,6781,6391,669
02/05/20141,6731,7041,6671,678
02/06/20141,6971,7921,6971,760
02/07/20141,7951,8171,7611,778
02/10/20141,7711,8261,7711,798
02/11/20141,8101,823.271,8031,813
02/12/20141,8751,9531,8751,898
02/13/20141,9101,9171,8431,900
02/14/20141,9051,9681,8911,960
02/17/20141,9761,9981,945.131,985
02/18/20141,9902,0101,9701,996
02/19/20142,0002,0611,9802,011
02/20/20142,0012,0071,9722,000
02/21/20141,9902,0381,9841,993
02/24/20141,9652,0311,9652,016
02/25/20141,9672,0281,9672,008
02/26/20141,9912,0301,9801,980
02/27/20141,9652,0141,9461,993
02/28/20141,9792,0251,9792,025
03/03/20141,9941,9941,9451,956
03/04/20141,9502,0181,9502,017
03/05/20142,0002,0251,9901,994
03/06/20141,9752,0321,9752,018
03/07/20142,0262,026.51,9731,973
03/10/20141,9452,0111,9451,987
03/11/20141,9891,9971,9561,983
03/12/20141,9702,0001,9431,953
03/13/20141,9421,9521,8751,887
03/14/20141,8611,8771,8291,845
03/17/20141,8181,8851,8181,873
03/18/20141,8291,8951,8291,883
03/19/20141,8791,8891,8421,862
03/20/20141,8361,8601,8071,853
03/21/20141,8501,8601,7971,810
03/24/20141,8021,8231,7961,800
03/25/20141,7851,8521,7851,838
03/26/20141,8521,9321,8521,932
03/27/20141,9001,918.741,8441,851
03/28/20141,8551,8851,7611,763
03/31/20141,7651,7851,7191,758
04/01/20141,7751,8301,7611,830
04/02/20141,8421,849.511,8021,822
04/03/20141,8321,8331,8041,826
04/04/20141,8101,8421,8101,817
04/07/20141,8091,8171,7901,797
04/08/20141,7821,800.881,6801,758
04/09/20141,7761,7781,7061,755
04/10/20141,7271,7921,7191,725
04/11/20141,7191,7401,6831,718
04/14/20141,6911,7451,6841,701
04/15/20141,6841,7151,6351,635
04/16/20141,6431,7231,6431,705
04/17/20141,6961,7251,6771,684
04/22/20141,6851,7091,6851,688
04/23/20141,6751,6951,6351,684
04/24/20141,6771,7071,6051,615
04/25/20141,6151,6351,5891,606
04/28/20141,5991,6111,5771,588
04/29/20141,5811,6161,5641,570
04/30/20141,5631,6201,5631,600
05/01/20141,6011,6181,5941,600
05/02/20141,6001,6321,5411,605
05/06/20141,6121,6391,6121,639
05/07/20141,6251,6961,6151,663
05/08/20141,6731,7191,6691,709
05/09/20141,7151,7151,6821,704
05/12/20141,6971,7581,6951,730
05/13/20141,7301,744.941,7051,720
05/14/20141,7091,7311,6931,701
05/15/20141,7051,7181,6221,639
05/16/20141,6141,648.161,5501,593
05/19/20141,6151,6691,5811,651
05/20/20141,6511,6791,6131,629
05/21/20141,6201,6351,5971,615
05/22/20141,6141,6751,6141,646
05/23/20141,6331,7221,6331,715
05/27/20141,7251,7831,7081,725
05/28/20141,7111,7601,7111,759
05/29/20141,7581,7601,7231,736
05/30/20141,7151,7771,7151,764
06/02/20141,7481,7801,7341,764
06/03/20141,7801,7921,7511,765
06/04/20141,7461,8111,7461,800
06/05/20141,7971,8151,7801,801
06/06/20141,8031,8541,8021,840
06/09/20141,8491,8621,8381,862
06/10/20141,8701,8701,8051,835
06/11/20141,8351,8411,7551,760
06/12/20141,7691,7711,7041,763
06/13/20141,7731,7731,7071,707
06/16/20141,7021,7191,6671,700
06/17/20141,7201,7301,6701,675
06/18/20141,6901,7031,6601,698
06/19/20141,7071,7101,6861,698
06/20/20141,7051,7111,653.681,660
06/23/20141,6801,6801,6511,652
06/24/20141,6651,6911,6471,672
06/25/20141,6931,7051,6461,680
06/26/20141,6911,6971,6531,675
06/27/20141,6911,6911,6531,675
06/30/20141,6941,6941,6601,669
07/01/20141,6721,6741,6221,630
07/02/20141,6201,6421,5901,601
07/03/20141,6001,6001,5651,580
07/04/20141,5721,5971,5721,590
07/07/20141,5901,5971,5591,565
07/08/20141,5751,5751,5051,506
07/09/20141,5021,5111,4781,500
07/10/20141,5021,5051,4801,499
07/11/20141,5091,5491,4951,545
07/14/20141,5501,5581,5431,547
07/15/20141,5621,5621,5391,547
07/16/20141,5511,5981,5511,581
07/17/20141,5891,5951,5601,574
07/18/20141,5791,5791,5521,563
07/21/20141,5751,5751,5401,560
07/22/20141,5601,6211,5581,621
07/23/20141,6251,6321,6101,628
07/24/20141,6371,6621,6211,650
07/25/20141,6611,6621,5801,605
07/28/20141,6171,6481,6101,625
07/29/20141,6501,6701,6221,668
07/30/20141,6991,6991,6091,645
07/31/20141,6691,6691,6161,621
08/01/20141,6351,6351,6021,612
08/04/20141,6291,6441,6151,635
08/05/20141,6361,6731,6301,664
08/06/20141,6721,6721,5901,639
08/07/20141,6301,6321,6091,610
08/08/20141,6051,6341,5811,625
08/11/20141,6321,6511,6241,636
08/12/20141,6451,6481,6011,610
08/13/20141,6281,6281,5961,614
08/14/20141,6101,6231,5871,590
08/15/20141,6001,6461,5951,629
08/18/20141,6521,6521,6241,645
08/19/20141,6521,6531,6311,638
08/20/20141,6451,658.021,6151,625
08/21/20141,6361,6501,6231,650
08/22/20141,6601,6601,6211,633
08/26/20141,6401,6651,6391,649
08/27/20141,6521,7021,6381,694
08/28/20141,7091,7201,6891,720
08/29/20141,7351,7481,7091,718
09/01/20141,7221,7621,7221,760
09/02/20141,7671,7901,7531,760
09/03/20141,7601,7851,7471,763
09/04/20141,7501,7851,7501,770
09/05/20141,7841,7921,7501,792
09/08/20141,7891,7971,7571,764
09/09/20141,7491,7651,7381,753
09/10/20141,7631,7711,7411,765
09/11/20141,7621,7781,7441,774
09/12/20141,7881,8011,760.611,801
09/15/20141,8081,8111,7881,804
09/16/20141,8091,8091,7581,789
09/17/20141,8001,8061,7701,803
09/18/20141,8001,8321,7911,830
09/19/20141,8341,8401,8101,818
09/22/20141,8201,8201,7701,796
09/23/20141,8051,8051,7101,710
09/24/20141,7211,732.51,6621,680
09/25/20141,6931,7231,6431,646
09/26/20141,6601,6891,6161,665
09/29/20141,7001,7171,6781,709
09/30/20141,7051,7511,7051,730
10/01/20141,7501,7631,6931,699
10/02/20141,7061,7131,6611,676
10/03/20141,6991,7011,6761,693
10/06/20141,7221,7241,6961,715
10/07/20141,7291,7291,6821,693
10/08/20141,6871,6871,6531,660
10/09/20141,6801,6911,6601,670
10/10/20141,6651,6651,5511,563
10/13/20141,5601,6101,5501,576
10/14/20141,5761,5861,5521,570
10/15/20141,5781,6211,5301,556
10/16/20141,5501,5901,4921,533
10/17/20141,5401,5851,5401,570
10/20/20141,5751,5751,5301,540
10/21/20141,5461,6201,5301,610
10/22/20141,6101,6711,6001,665
10/23/20141,6501,6711,6211,637
10/24/20141,6461,6471,6161,628
10/27/20141,6621,6621,6081,608
10/28/20141,6091,6551,6091,640
10/29/20141,6701,6701,6131,613
10/30/20141,6321,6321,6021,618
10/31/20141,6581,6651,6281,647
11/03/20141,6521,6561,6211,642
11/04/20141,6761,6761,6211,636
11/05/20141,6561,7081,6541,674
11/06/20141,6611,6941,6601,670
11/07/20141,6861,6891,6451,670
11/10/20141,6801,6881,6641,665
11/11/20141,6901,6901,6581,658
11/12/20141,6451,6821,6451,677
11/13/20141,6801,7041,6801,700
11/14/20141,6941,7071,6781,684
11/17/20141,6741,6891,6601,660
11/18/20141,6761,7271,6681,720
11/19/20141,7261,7751,7251,750
11/20/20141,7551,7631,7281,742
11/21/20141,7291,8051,7291,792
11/24/20141,7991,8061,7821,798
11/25/20141,7901,8241,7901,824
11/26/20141,8291,8411,8061,825
11/27/20141,8191,8431,8131,843
11/28/20141,8291,8671,8231,855
12/01/20141,8551,8691,8001,815
12/02/20141,8151,8471,8081,820
12/03/20141,8351,8451,8231,833
12/04/20141,8541,8691,8421,858
12/05/20141,8501,9201,8501,920
12/08/20141,9201,9241,8761,876
12/09/20141,8461,8621,8061,820
12/10/20141,8451,8451,8021,840
12/11/20141,8291,8641,8231,850
12/12/20141,8111,8351,8001,820
12/15/20141,8291,8321,7801,782
12/16/20141,7841,7911,7561,785
12/17/20141,7851,7851,7131,721
12/18/20141,7371,7671,7281,750
12/19/20141,7511,8201,7511,805
12/22/20141,8011,8401,8011,817
12/23/20141,8271,8601,8151,852
12/24/20141,8701,8701,8301,850
12/29/20141,8491,8581,8251,858
12/30/20141,8351,8721,8351,849
12/31/20141,8701,8791,8501,860