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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,860.2767
CLOSE 1,862.7036

Low

LOW 1,503.93

High

HIGH 2,400
DATEOPENHIGHLOWCLOSE
01/04/20162,3462,3602,2862,339
01/05/20162,3052,3742,3052,357
01/06/20162,3502,3802,2802,280
01/07/20162,2852,2902,2052,272
01/08/20162,2502,3412,2502,264
01/11/20162,2742,3772,2422,349
01/12/20162,3432,3932,3432,379
01/13/20162,3922,4002,326.752,330
01/14/20162,3522,3522,2442,273
01/15/20162,2412,3362,2102,258
01/18/20162,2302,2662,2122,228
01/19/20162,2302,2932,2302,258
01/20/20162,2062,2162,1282,128
01/21/20162,1612,1732,1142,136
01/22/20162,1702,2232,1552,190
01/25/20162,1802,2332,1732,175
01/26/20162,1122,1422,0672,086
01/27/20162,0862,1052,0742,088
01/28/20162,0502,0871,9881,989
01/29/20162,0632,0631,9772,000
02/01/20162,0052,0402,0012,015
02/02/20161,9812,0241,9791,993
02/03/20161,9692,0061,9651,985
02/04/20161,9802,0061,9421,957
02/05/20161,9602,0151,9571,982
02/08/20162,0182,0181,8901,890
02/09/20161,9201,9711,8241,830
02/10/20161,8792,1121,8792,043
02/11/20162,0502,0581,9402,026
02/12/20161,9942,1251,9942,121
02/15/20162,1002,1952,1002,187
02/16/20162,1852,2202,1832,219
02/17/20162,2052,2792,2052,249
02/18/20162,2472,2822,2382,265
02/19/20162,2672,282.52,2112,240
02/22/20162,2422,2902,1672,167
02/23/20162,1802,1822,1222,123
02/24/20162,1142,127.52,0742,091
02/25/20162,1182,127.52,0972,112
02/26/20162,1222,1482,1162,135
02/29/20162,1242,1662,1122,134
03/01/20161,6301,7271,6301,701
03/02/20161,6541,7221,6541,707
03/03/20161,6951,7281,6751,692
03/04/20161,6901,7451,6901,726
03/07/20161,7311,7421,7101,716
03/08/20161,6971,7561,6971,739
03/09/20161,7411,788.051,7411,785
03/10/20161,7681,807.961,750.711,782
03/11/20161,8031,826.051,7761,808
03/14/20161,8061,825.181,778.671,786
03/15/20161,7761,7841,753.391,776
03/16/20161,7681,8131,7681,774
03/17/20161,7751,7951,7361,771
03/18/20161,7651,8021,7111,716
03/21/20161,7051,7711,7051,727
03/22/20161,7501,7501,709.521,727
03/23/20161,7271,7851,7271,774
03/24/20161,7981,802.341,7851,798
03/29/20161,8181,8181,7551,795
03/30/20161,7831,799.651,765.271,794
03/31/20161,7881,8081,7721,795
04/01/20161,7661,7941,7661,784
04/04/20161,7901,8161,7661,768
04/05/20161,7511,7861,7451,767
04/06/20161,7661,8141,7631,797
04/07/20161,7841,8221,7841,805
04/08/20161,8161,8821,8101,873
04/11/20161,8641,901.451,8591,874
04/12/20161,8761,884.371,8531,867
04/13/20161,8701,9481,8701,939
04/14/20161,8731,9151,8731,910
04/15/20161,9121,927.761,888.961,903
04/18/20161,8821,9141,8821,884
04/19/20161,9291,9291,8731,883
04/20/20161,8901,8901,8391,850
04/21/20161,8421,8451,8011,801
04/22/20161,7891,859.141,788.081,844
04/25/20161,8341,8641,8331,864
04/26/20161,8661,8661,8201,829
04/27/20161,8331,8381,804.251,812
04/28/20161,8011,8121,7691,803
04/29/20161,8111,8201,7881,812
05/03/20161,7751,8171,756.381,794
05/04/20161,7721,8111,771.141,800
05/05/20161,8001,8321,780.091,822
05/06/20161,8031,8891,8031,875
05/09/20161,8651,8991,8651,887
05/10/20161,8911,904.211,8451,869
05/11/20161,8511,8751,8401,875
05/12/20161,8701,9141,8531,892
05/13/20161,8731,9041,8731,904
05/16/20161,9011,9161,8901,908
05/17/20161,9261,9261,8891,903
05/18/20161,9041,9041,8431,868
05/19/20161,8641,8651,8141,837
05/20/20161,8321,8731,8321,870
05/23/20161,8601,8721,8551,863
05/24/20161,8701,902.491,8371,880
05/25/20161,8911,904.791,8731,880
05/26/20161,8851,8961,873.971,882
05/27/20161,8501,9141,8501,914
05/31/20161,9151,9151,866.671,893
06/01/20161,8551,8991,8541,890
06/02/20161,8481,9111,8481,897
06/03/20161,9181,9221,864.061,896
06/06/20161,8811,9271,8811,921
06/07/20161,9051,9351,8561,871
06/08/20161,8781,8781,825.841,838
06/09/20161,8281,836.341,8021,823
06/10/20161,8301,8301,792.221,798
06/13/20161,7751,8131,765.291,784
06/14/20161,7841,7901,6861,709
06/15/20161,7041,750.31,7041,734
06/16/20161,7121,7331,7041,733
06/17/20161,7281,7701,7241,751
06/20/20161,7671,802.691,747.381,760
06/21/20161,7421,7581,7171,744
06/22/20161,7131,756.221,7131,740
06/23/20161,7611,7851,7471,784
06/24/20161,6241,7111,503.931,665
06/27/20161,6651,677.571,543.421,584
06/28/20161,6251,653.191,5931,636
06/29/20161,6491,6491,6141,637
06/30/20161,6381,6561,6211,651
07/01/20161,6601,7731,6281,762
07/04/20161,7561,7771,7031,720
07/05/20161,7171,7291,680.361,713
07/06/20161,6821,7321,641.171,662
07/07/20161,6431,689.91,6431,660
07/08/20161,6401,6991,6401,669
07/11/20161,6991,7211,691.541,700
07/12/20161,6951,7161,6721,674
07/13/20161,6721,7151,609.051,707
07/14/20161,7201,744.021,6981,722
07/15/20161,7291,7291,6941,712
07/18/20161,6841,7761,6841,758
07/19/20161,7641,7971,719.971,789
07/20/20161,7771,840.011,7771,795
07/21/20161,7931,8221,7781,807
07/22/20161,8281,8591,7971,830
07/25/20161,8141,8461,8011,824
07/26/20161,8401,8611,8231,851
07/27/20161,8161,834.531,7771,790
07/28/20161,7731,818.851,7381,741
07/29/20161,7351,7621,7191,755
08/01/20161,7381,7871,7381,741
08/02/20161,7331,7431,7081,726
08/03/20161,6941,7311,680.61,683
08/04/20161,6871,7111,677.391,694
08/05/20161,6921,7411,6921,735
08/08/20161,7691,7971,714.461,786
08/09/20161,7681,8311,7681,828
08/10/20161,8021,8271,795.971,815
08/11/20161,8181,8511,7871,851
08/12/20161,8091,8671,8091,842
08/15/20161,8441,8661,8351,853
08/16/20161,8371,8691,8321,834
08/17/20161,8231,8471,807.051,818
08/18/20161,8051,8411,8051,816
08/19/20161,8071,8221,805.261,811
08/22/20161,8021,8301,7831,792
08/23/20161,7881,817.751,7831,806
08/24/20161,7831,849.691,7831,827
08/25/20161,8521,8821,836.11,882
08/26/20161,8781,950.381,8781,949
08/30/20161,9431,9461,9131,924
08/31/20161,9201,9201,8771,885
09/01/20161,8961,941.841,8821,915
09/02/20161,9351,962.511,9031,948
09/05/20161,9511,9721,9431,960
09/06/20161,9982,0201,9441,959
09/07/20161,9771,9771,935.431,954
09/08/20161,9581,9771,948.611,964
09/09/20161,9531,9601,9181,925
09/12/20161,8991,9241,8631,871
09/13/20161,8731,9021,858.951,880
09/14/20161,9211,9211,8601,860
09/15/20161,8761,8761,8391,870
09/16/20161,8761,8761,822.381,849
09/19/20161,8751,8751,8421,859
09/20/20161,9101,9101,8431,877
09/21/20161,8921,8971,8631,888
09/22/20161,9121,9151,8291,836
09/23/20161,8351,887.651,7621,804
09/26/20161,8051,805.851,765.541,772
09/27/20161,7551,7571,7071,729
09/28/20161,7251,7361,7041,725
09/29/20161,7151,7401,6971,709
09/30/20161,7001,7271,6641,718
10/03/20161,7111,7401,6951,720
10/04/20161,7381,7491,7081,708
10/05/20161,6891,7441,6801,744
10/06/20161,7501,7601,730.921,753
10/07/20161,7731,8011,743.041,772
10/10/20161,8071,8381,7841,825
10/11/20161,8291,8611,8271,846
10/12/20161,8731,8731,7961,806
10/13/20161,7891,7941,7631,781
10/14/20161,7871,8151,7871,791
10/17/20161,7691,8071,7681,781
10/18/20161,7801,842.471,7801,812
10/19/20161,8091,8471,8051,847
10/20/20161,8241,8601,817.551,826
10/21/20161,8181,8651,8181,843
10/24/20161,8371,8631,8011,804
10/25/20161,8091,8301,7791,800
10/26/20161,8051,812.971,7591,785
10/27/20161,7901,8221,779.371,787
10/28/20161,7781,8071,762.041,800
10/31/20161,7721,8231,770.161,795
11/01/20161,7721,793.451,748.631,760
11/02/20161,7761,8761,759.221,872
11/03/20161,8641,922.451,8361,857
11/04/20161,8461,8491,8051,805
11/07/20161,8041,8441,803.971,815
11/08/20161,8041,8291,8001,812
11/09/20161,7811,807.941,7311,738
11/10/20161,7451,811.381,7451,794
11/11/20161,7971,7971,7461,775
11/14/20161,7681,808.371,7431,744
11/15/20161,7471,7631,732.661,762
11/16/20161,7601,8001,7531,774
11/17/20161,7631,7701,7191,747
11/18/20161,7221,7961,7221,792
11/21/20161,8071,8071,7661,776
11/22/20161,7831,8061,775.291,786
11/23/20161,7861,8191,7861,803
11/24/20161,8011,8071,7751,797
11/25/20161,7951,8061,781.441,796
11/28/20161,7741,7931,756.721,784
11/29/20161,7771,8261,7771,800
11/30/20161,8271,8531,793.561,817
12/01/20161,8271,843.391,7741,795
12/02/20161,7791,7921,750.981,756
12/05/20161,7551,795.551,7421,769
12/06/20161,7751,7751,7531,760
12/07/20161,7981,806.51,765.011,803
12/08/20161,8001,897.391,7921,877
12/09/20161,8841,8891,8101,835
12/12/20161,8721,8721,8161,830
12/13/20161,8721,8721,8121,833
12/14/20161,8471,8471,7941,802
12/15/20161,8001,839.391,7941,828
12/16/20161,8541,8671,807.311,864
12/19/20161,8701,9081,8501,882
12/20/20161,8861,8981,8691,889
12/21/20161,8941,8951,8731,895
12/22/20161,8851,8941,871.151,891
12/23/20161,8881,8951,8761,878
12/28/20161,9141,9141,8921,899
12/29/20161,9081,9081,8811,888
12/30/20161,9131,9131,8641,884