SKG.L: Smurfit Kappa Group Plc Historical Data

2015 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 2,539.7708

CLOSE 2,542.0277

Low

LOW 1,798

High

HIGH 3,031

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	1,822	1,884	1,822	1,861
01/05/2015	1,863	1,872	1,816	1,839
01/06/2015	1,828	1,851	1,798	1,820
01/07/2015	1,829	1,845.68	1,810	1,842
01/08/2015	1,846	1,950	1,846	1,950
01/09/2015	1,953	1,999	1,929	1,953
01/12/2015	1,950	2,000	1,936	1,950
01/13/2015	1,924	2,000	1,924	2,000
01/14/2015	1,970	2,005	1,943	2,002
01/15/2015	2,001	2,070	1,997	2,065
01/16/2015	2,040	2,060	1,991	2,029
01/19/2015	2,020	2,041	1,997	2,041
01/20/2015	2,048	2,067	2,025	2,035
01/21/2015	2,032	2,048	2,013	2,036
01/22/2015	2,048	2,096	2,036	2,085
01/23/2015	2,083	2,174	2,083	2,158
01/26/2015	2,095	2,232	2,095	2,224
01/27/2015	2,194	2,243.08	2,138	2,152
01/28/2015	2,189	2,189	2,092	2,176
01/29/2015	2,148	2,195	2,125	2,191
01/30/2015	2,183	2,236	2,156	2,165
02/02/2015	2,161	2,215	2,136	2,210
02/03/2015	2,215	2,239	2,176	2,191
02/04/2015	2,180	2,212	2,143	2,159
02/05/2015	2,158	2,224	2,156	2,220
02/06/2015	2,210	2,226	2,185	2,216
02/09/2015	2,200	2,249	2,174	2,203
02/10/2015	2,203	2,296	2,203	2,249
02/11/2015	2,265	2,315	2,223	2,310
02/12/2015	2,317	2,431	2,315	2,411
02/13/2015	2,403	2,469	2,388	2,459
02/16/2015	2,435	2,470	2,398	2,410
02/17/2015	2,390	2,418	2,376	2,386
02/18/2015	2,385	2,408	2,369	2,377
02/19/2015	2,388	2,399	2,375	2,390
02/20/2015	2,399	2,399	2,343	2,350
02/23/2015	2,346	2,400	2,332	2,400
02/24/2015	2,375	2,445	2,369	2,426
02/25/2015	2,408	2,499	2,408	2,443
02/26/2015	2,465	2,502	2,430	2,499
02/27/2015	2,500	2,520	2,484.05	2,505
03/02/2015	2,490	2,539.95	2,465	2,480
03/03/2015	2,475	2,492	2,432	2,443
03/04/2015	2,425	2,459	2,400	2,440
03/05/2015	2,421	2,540	2,421	2,533
03/06/2015	2,511	2,605	2,511	2,591
03/09/2015	2,560	2,589	2,535	2,582
03/10/2015	2,557	2,579	2,510	2,524
03/11/2015	2,520	2,624	2,515	2,612
03/12/2015	2,630	2,647	2,601	2,624
03/13/2015	2,629	2,687	2,610	2,675
03/16/2015	2,694	2,765	2,684	2,724
03/17/2015	2,704	2,729	2,609	2,648
03/18/2015	2,650	2,673	2,589	2,650
03/19/2015	2,660	2,667	2,611	2,644
03/20/2015	2,653	2,668	2,611	2,620
03/23/2015	2,589	2,615.47	2,543	2,599
03/24/2015	2,601	2,680	2,569	2,670
03/25/2015	2,644	2,707	2,583	2,595
03/26/2015	2,562	2,581	2,487	2,531
03/27/2015	2,558	2,597	2,533	2,576
03/30/2015	2,600	2,675	2,600	2,675
03/31/2015	2,665	2,711	2,602	2,625
04/01/2015	2,610	2,725	2,596	2,692
04/02/2015	2,650	2,766	2,650	2,734
04/07/2015	2,722	2,966	2,722	2,895
04/08/2015	2,992	3,031	2,873	2,934
04/09/2015	2,936	2,951	2,853.5	2,900
04/10/2015	2,925	2,927.5	2,690	2,870
04/13/2015	2,955	2,992	2,899	2,940
04/14/2015	2,940	2,971	2,716.2	2,968
04/15/2015	2,960	2,970	2,839	2,883
04/16/2015	2,850	2,873	2,807	2,834
04/17/2015	2,834	2,910	2,819	2,896
04/20/2015	2,885	2,913	2,852	2,864
04/21/2015	2,894	2,894	2,835	2,843
04/22/2015	2,845	2,863	2,799	2,805
04/23/2015	2,820	2,847	2,756	2,805
04/24/2015	2,807	2,836	2,801	2,834
04/27/2015	2,850	2,918	2,825	2,894
04/28/2015	2,869	2,900	2,802	2,810
04/29/2015	2,822	2,834	2,649	2,676
04/30/2015	2,670	2,770	2,653	2,740
05/01/2015	2,660	2,739	2,641	2,710
05/05/2015	2,720	2,797	2,713	2,731
05/06/2015	2,725	2,733	2,603	2,616
05/07/2015	2,619	2,707	2,581	2,699
05/08/2015	2,700	2,800	2,700	2,785
05/11/2015	2,821	2,821	2,722	2,742
05/12/2015	2,730	2,734	2,673	2,681
05/13/2015	2,703	2,754	2,688	2,724
05/14/2015	2,725	2,796	2,707	2,779
05/15/2015	2,780	2,831	2,762	2,796
05/18/2015	2,780	2,820	2,757	2,764
05/19/2015	2,762	2,867	2,755	2,857
05/20/2015	2,854	2,907	2,785.42	2,903
05/21/2015	2,895	2,895	2,839	2,848
05/22/2015	2,850	2,874	2,829	2,845
05/26/2015	2,910	2,943	2,832	2,836
05/27/2015	2,873	2,909	2,792	2,805
05/28/2015	2,800	2,806	2,769	2,791
05/29/2015	2,770	2,791	2,677	2,684
06/01/2015	2,740	2,754	2,675	2,720
06/02/2015	2,750	2,790	2,672	2,681
06/03/2015	2,670	2,690	2,607	2,647
06/04/2015	2,650	2,664	2,606	2,664
06/05/2015	2,650	2,656	2,581	2,610
06/08/2015	2,636	2,636	2,532	2,550
06/09/2015	2,550	2,604	2,535	2,575
06/10/2015	2,556	2,626	2,556	2,623
06/11/2015	2,615	2,694	2,613	2,648
06/12/2015	2,622	2,684	2,602	2,642
06/15/2015	2,600	2,640	2,598	2,606
06/16/2015	2,585	2,665	2,557	2,647
06/17/2015	2,650	2,706	2,650	2,675
06/18/2015	2,679	2,700	2,614	2,663
06/19/2015	2,694	2,726	2,666	2,666
06/22/2015	2,740	2,740	2,672	2,685
06/23/2015	2,720	2,723	2,666	2,666
06/24/2015	2,669	2,675	2,624	2,635
06/25/2015	2,625	2,653	2,619	2,630
06/26/2015	2,609	2,650	2,609	2,645
06/29/2015	2,540	2,603	2,496	2,515
06/30/2015	2,500	2,518	2,454	2,454
07/01/2015	2,505	2,514	2,463	2,491
07/02/2015	2,513	2,541	2,474	2,522
07/03/2015	2,535	2,586	2,500	2,575
07/06/2015	2,532	2,567	2,523	2,537
07/07/2015	2,522	2,571	2,516	2,540
07/08/2015	2,540	2,562	2,484	2,487
07/09/2015	2,500	2,549	2,489.34	2,497
07/10/2015	2,525	2,625	2,513	2,611
07/13/2015	2,643	2,665	2,634	2,651
07/14/2015	2,642	2,684	2,640	2,673
07/15/2015	2,651	2,770	2,651	2,759
07/16/2015	2,752	2,880	2,752	2,803
07/17/2015	2,799	2,881.5	2,768	2,788
07/20/2015	2,800	2,827	2,773	2,790
07/21/2015	2,822	2,822	2,775	2,797
07/22/2015	2,772	2,798	2,753	2,780
07/23/2015	2,785	2,830	2,752.72	2,824
07/24/2015	2,805	2,823	2,760	2,793
07/27/2015	2,769	2,769	2,670	2,685
07/28/2015	2,680	2,708	2,639	2,675
07/29/2015	2,730	2,762	2,701	2,740
07/30/2015	2,658	2,775	2,658	2,744
07/31/2015	2,755	2,755	2,727	2,739
08/03/2015	2,745	2,761	2,727	2,743
08/04/2015	2,719	2,751	2,719	2,744
08/05/2015	2,750	2,775	2,740	2,771
08/06/2015	2,770	2,788	2,768	2,768
08/07/2015	2,775	2,777	2,752	2,775
08/10/2015	2,764	2,789	2,750	2,778
08/11/2015	2,759	2,793.04	2,710	2,710
08/12/2015	2,750	2,754.27	2,586	2,590
08/13/2015	2,641	2,709	2,606.05	2,699
08/14/2015	2,700	2,733	2,697	2,724
08/17/2015	2,724	2,789	2,719	2,741
08/18/2015	2,712	2,780	2,712	2,778
08/19/2015	2,773	2,798	2,745	2,783
08/20/2015	2,785	2,785	2,695	2,713
08/21/2015	2,700	2,700	2,600	2,604
08/24/2015	2,478	2,575	2,391	2,450
08/25/2015	2,440	2,552	2,440	2,525
08/26/2015	2,510	2,531	2,446	2,446
08/27/2015	2,521	2,602	2,508	2,586
08/28/2015	2,601	2,639	2,570	2,614
09/01/2015	2,625	2,636.5	2,503	2,530
09/02/2015	2,520	2,555	2,486	2,497
09/03/2015	2,538	2,660	2,525	2,641
09/04/2015	2,600	2,655	2,575	2,575
09/07/2015	2,585	2,657	2,576	2,650
09/08/2015	2,646	2,670	2,626	2,642
09/09/2015	2,670	2,710	2,643	2,653
09/10/2015	2,670	2,670	2,621	2,658
09/11/2015	2,681	2,702	2,638	2,687
09/14/2015	2,662	2,731	2,662	2,708
09/15/2015	2,685	2,723	2,662	2,665
09/16/2015	2,705	2,729	2,630	2,649
09/17/2015	2,663	2,663	2,593	2,615
09/18/2015	2,600	2,600	2,550	2,580
09/21/2015	2,540	2,624	2,540	2,606
09/22/2015	2,616	2,616	2,483	2,525
09/23/2015	2,500	2,545	2,480	2,524
09/24/2015	2,520	2,571	2,443	2,454
09/25/2015	2,480	2,529	2,480	2,504
09/28/2015	2,496	2,513	2,452	2,470
09/29/2015	2,450	2,470	2,404	2,404
09/30/2015	2,436	2,460	2,395	2,401
10/01/2015	2,420	2,420	2,326	2,334
10/02/2015	2,355	2,385.5	2,297	2,339
10/05/2015	2,362	2,381	2,352	2,368
10/06/2015	2,374	2,473	2,356	2,457
10/07/2015	2,466	2,484	2,401	2,420
10/08/2015	2,410	2,444	2,396	2,423
10/09/2015	2,435	2,468	2,420	2,423
10/12/2015	2,408	2,450	2,397	2,423
10/13/2015	2,428	2,435.12	2,367	2,375
10/14/2015	2,360	2,373.5	2,306	2,338
10/15/2015	2,340	2,396	2,333	2,371
10/16/2015	2,400	2,422	2,389	2,405
10/19/2015	2,439	2,446	2,386	2,430
10/20/2015	2,420	2,460	2,416.5	2,440
10/21/2015	2,443	2,490	2,435	2,484
10/22/2015	2,463	2,486	2,431	2,468
10/23/2015	2,490	2,575	2,475	2,570
10/26/2015	2,553	2,579	2,531	2,535
10/27/2015	2,566	2,569	2,522	2,522
10/28/2015	2,553	2,625	2,529	2,618
10/29/2015	2,592	2,632	2,583	2,586
10/30/2015	2,610	2,610	2,572	2,600
11/02/2015	2,610	2,630	2,583	2,620
11/03/2015	2,635	2,635	2,524.48	2,526
11/04/2015	2,510	2,589	2,462	2,569
11/05/2015	2,550	2,645	2,550	2,605
11/06/2015	2,600	2,650	2,589	2,635
11/09/2015	2,630	2,648	2,620	2,620
11/10/2015	2,629	2,641	2,555	2,596
11/11/2015	2,601	2,639	2,569	2,572
11/12/2015	2,570	2,589	2,482	2,497
11/13/2015	2,490	2,525	2,474	2,513
11/16/2015	2,454	2,539	2,454	2,530
11/17/2015	2,553	2,589	2,527	2,552
11/18/2015	2,553	2,570	2,518	2,562
11/19/2015	2,562	2,615	2,531	2,560
11/20/2015	2,581	2,581	2,500	2,503
11/23/2015	2,499	2,532	2,471	2,480
11/24/2015	2,486	2,486	2,412	2,463
11/25/2015	2,447	2,491	2,403	2,460
11/26/2015	2,471	2,533	2,458	2,511
11/27/2015	2,521	2,543	2,491	2,516
11/30/2015	2,531	2,596	2,507	2,590
12/01/2015	2,588	2,645	2,588	2,611
12/02/2015	2,628	2,642	2,600	2,629
12/03/2015	2,637	2,648	2,537	2,547
12/04/2015	2,535	2,566	2,490	2,521
12/07/2015	2,556	2,567	2,477	2,484
12/08/2015	2,455	2,467	2,371	2,375
12/09/2015	2,371	2,389	2,334	2,335
12/10/2015	2,333	2,368	2,326	2,343
12/11/2015	2,320	2,341	2,305	2,324
12/14/2015	2,303	2,357	2,303	2,303
12/15/2015	2,324	2,344	2,292	2,315
12/16/2015	2,306	2,364	2,306	2,349
12/17/2015	2,392	2,441	2,378	2,410
12/18/2015	2,415	2,415	2,373	2,400
12/21/2015	2,377	2,420	2,354	2,354
12/22/2015	2,355	2,372	2,285	2,299
12/23/2015	2,343	2,343.75	2,319	2,327
12/24/2015	2,310	2,340	2,310	2,325
12/29/2015	2,346	2,375	2,318	2,365
12/30/2015	2,371	2,371	2,334	2,359
12/31/2015	2,357	2,370	2,352	2,359

Menu

Create your free account now!

SKG.L: Smurfit Kappa Group Plc Historical Data

2015 Historical Chart

Average

Low

High