SKG.L: Smurfit Kappa Group Plc Historical Data

2017 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 2,241.0357

CLOSE 2,240.9021

Low

LOW 1,691.61

High

HIGH 2,848.52

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	1,875	1,923.22	1,868.94	1,896
01/04/2017	1,906	1,920	1,885	1,920
01/05/2017	1,930	1,996	1,915	1,973
01/06/2017	1,970	2,002	1,970	1,990
01/09/2017	1,984	2,038	1,965.49	2,025
01/10/2017	2,014	2,103	2,014	2,103
01/11/2017	2,091	2,092	2,054	2,075
01/12/2017	2,096	2,158	2,074	2,153
01/13/2017	2,160	2,160	2,113	2,129
01/16/2017	2,128	2,154	2,088.86	2,113
01/17/2017	2,112	2,157.34	2,077	2,110
01/18/2017	2,150	2,150	2,042.83	2,060
01/19/2017	2,049	2,130	2,040	2,089
01/20/2017	2,105	2,186	2,064	2,181
01/23/2017	2,178	2,211.71	2,167.39	2,190
01/24/2017	2,195	2,196	2,149	2,166
01/25/2017	2,175	2,186	2,158	2,163
01/26/2017	2,170	2,170	2,045	2,056
01/27/2017	2,078	2,111	2,054	2,105
01/30/2017	2,114	2,116	2,068	2,071
01/31/2017	2,061	2,117	2,061	2,081
02/01/2017	2,103	2,110	2,059	2,068
02/02/2017	2,057	2,162	2,055	2,162
02/03/2017	2,156	2,166	2,131	2,145
02/06/2017	2,131	2,158	2,128	2,130
02/07/2017	2,160	2,190	2,123	2,144
02/08/2017	2,153	2,208.67	2,149	2,160
02/09/2017	2,173	2,176.48	2,079	2,125
02/10/2017	2,138	2,138	2,108.67	2,115
02/13/2017	2,129	2,139	2,115	2,130
02/14/2017	2,140	2,161	2,111	2,137
02/15/2017	2,160	2,173	2,136.76	2,159
02/16/2017	2,153	2,206	2,153	2,203
02/17/2017	2,197	2,245	2,186	2,237
02/20/2017	2,250	2,255.17	2,226.27	2,246
02/21/2017	2,260	2,260	2,206	2,216
02/22/2017	2,206	2,216	2,155.6	2,170
02/23/2017	2,170	2,181	2,127	2,127
02/24/2017	2,138	2,138	2,089	2,119
02/27/2017	2,144	2,152	2,116	2,139
02/28/2017	2,128	2,158	2,126	2,146
03/01/2017	2,139	2,208	2,125	2,186
03/02/2017	2,232	2,232	2,165.96	2,169
03/03/2017	2,169	2,179.08	2,135.71	2,170
03/06/2017	2,176	2,200	2,171.62	2,197
03/07/2017	2,210	2,231.05	2,196	2,202
03/08/2017	2,214	2,219	2,184	2,215
03/09/2017	2,227	2,227	2,186	2,198
03/10/2017	2,236	2,236	2,187	2,200
03/13/2017	2,189	2,230.52	2,189	2,216
03/14/2017	2,231	2,231	2,167	2,183
03/15/2017	2,172	2,205.69	2,164	2,204
03/16/2017	2,198	2,254	2,196	2,222
03/17/2017	2,240	2,243	2,212	2,232
03/20/2017	2,235	2,235	2,196	2,204
03/21/2017	2,213	2,219.06	2,162	2,162
03/22/2017	2,160	2,177	2,121	2,175
03/23/2017	2,164	2,182	2,143	2,155
03/24/2017	2,167	2,167	2,076.04	2,087
03/27/2017	2,080	2,088	2,054	2,080
03/28/2017	2,100	2,136	2,088	2,132
03/29/2017	2,140	2,147	2,103	2,130
03/30/2017	2,120	2,195.79	2,120	2,177
03/31/2017	2,169	2,183.26	2,108	2,121
04/03/2017	2,117	2,139.34	2,087.2	2,105
04/04/2017	2,102	2,142	2,087.96	2,092
04/05/2017	2,107	2,107	2,044	2,086
04/06/2017	2,054	2,090	2,045	2,065
04/07/2017	2,047	2,073	2,031	2,057
04/10/2017	2,051	2,077.87	2,042	2,056
04/11/2017	2,060	2,083	2,026	2,042
04/12/2017	2,050	2,075	2,018	2,068
04/13/2017	2,046	2,074	2,042	2,066
04/18/2017	2,052	2,071.84	2,009	2,025
04/19/2017	2,030	2,030	1,983	1,988
04/20/2017	1,970	1,970	1,946	1,962
04/21/2017	1,951	2,000	1,951	1,983
04/24/2017	2,030	2,113	2,008.32	2,103
04/25/2017	2,114	2,119	2,090	2,105
04/26/2017	2,122	2,122	2,081	2,090
04/27/2017	2,048	2,098	2,048	2,080
04/28/2017	2,090	2,090	2,059.28	2,062
05/02/2017	2,061	2,099	1,712.74	2,088
05/03/2017	2,093	2,114.75	2,075	2,114
05/04/2017	2,100	2,158.6	2,084	2,139
05/05/2017	2,148	2,200.01	2,148	2,192
05/08/2017	2,188	2,191	2,161.5	2,167
05/09/2017	2,179	2,207.54	2,158.68	2,184
05/10/2017	2,184	2,212	2,155	2,188
05/11/2017	2,181	2,220	2,168	2,205
05/12/2017	2,202	2,214	2,174.75	2,176
05/15/2017	2,190	2,208	2,160.03	2,164
05/16/2017	2,159	2,178	2,137.33	2,156
05/17/2017	2,158	2,160	2,094.91	2,113
05/18/2017	2,150	2,150	2,053	2,099
05/19/2017	2,102	2,147	2,097	2,147
05/22/2017	2,158	2,175	2,133.99	2,150
05/23/2017	2,142	2,167.91	2,140	2,151
05/24/2017	2,150	2,150	2,127	2,127
05/25/2017	2,146	2,165	2,130	2,157
05/26/2017	2,165	2,182	2,150.95	2,178
05/30/2017	2,195	2,195.5	2,165	2,182
05/31/2017	2,194	2,206	2,162.41	2,181
06/01/2017	2,175	2,210	2,169	2,209
06/02/2017	2,218	2,239	2,192.73	2,210
06/05/2017	2,180	2,217	2,180	2,199
06/06/2017	2,200	2,217	2,186	2,201
06/07/2017	2,190	2,214	2,181	2,183
06/08/2017	2,185	2,198	2,165	2,167
06/09/2017	2,189	2,284	2,168.15	2,276
06/12/2017	2,236	2,288	2,232	2,278
06/13/2017	2,280	2,342	2,274	2,324
06/14/2017	2,342	2,374	2,325	2,366
06/15/2017	2,366	2,366	2,304	2,330
06/16/2017	2,332	2,365	2,300	2,300
06/19/2017	2,328	2,351	2,324	2,337
06/20/2017	2,337	2,378	2,336.25	2,371
06/21/2017	2,362	2,409.3	2,362	2,406
06/22/2017	2,407	2,441	2,404	2,419
06/23/2017	2,421	2,421	2,339	2,359
06/26/2017	2,392	2,392	2,333.95	2,349.62
06/27/2017	2,350	2,369	2,343.72	2,343.72
06/28/2017	2,356	2,356	2,304	2,331
06/29/2017	2,350	2,376	2,338.33	2,360
06/30/2017	2,368	2,402	2,349	2,396
07/03/2017	2,396	2,407	2,375	2,400
07/04/2017	2,383	2,400	2,360	2,382
07/05/2017	2,375	2,414	2,375	2,401
07/06/2017	2,372	2,375	2,314	2,352
07/07/2017	2,362	2,380	2,330.2	2,380
07/10/2017	2,385	2,390	2,367.06	2,380
07/11/2017	2,380	2,380	2,380	2,380
07/12/2017	2,389	2,401	2,356	2,370
07/13/2017	2,365	2,396	2,336	2,336
07/14/2017	2,346	2,352	2,320	2,322
07/17/2017	2,319	2,369	2,319	2,351
07/18/2017	2,367	2,367	2,293.7	2,324
07/19/2017	2,321	2,337	2,296	2,328
07/20/2017	2,321	2,376.83	2,321	2,356
07/21/2017	2,356	2,360	2,304.73	2,315
07/24/2017	2,304	2,313	2,241	2,270
07/25/2017	2,280	2,289	2,257	2,287
07/26/2017	2,300	2,324	2,280	2,324
07/27/2017	2,307	2,344.68	2,307	2,344
07/28/2017	2,330	2,343	2,279	2,283
07/31/2017	2,276	2,848.52	2,218	2,250
08/01/2017	2,270	2,315.45	2,242	2,306
08/02/2017	2,310	2,352	2,223	2,260
08/03/2017	2,253	2,271.29	2,215.83	2,217
08/04/2017	2,221	2,279	2,189	2,279
08/07/2017	2,279	2,288	2,234	2,240
08/08/2017	2,247	2,252.36	2,221	2,224
08/09/2017	2,222	2,222	2,164	2,177
08/10/2017	2,185	2,204	2,151	2,186
08/11/2017	2,202	2,244	1,691.61	2,224
08/14/2017	2,231	2,272.08	2,231	2,268
08/15/2017	2,283	2,309	2,261.88	2,270
08/16/2017	2,289	2,299	2,264	2,299
08/17/2017	2,311	2,325	2,280	2,307
08/18/2017	2,298	2,306	2,271	2,284
08/21/2017	2,265	2,292	2,263	2,286
08/22/2017	2,308	2,322	2,292	2,319
08/23/2017	2,326	2,335	2,302.7	2,331
08/24/2017	2,320	2,357	2,320	2,354
08/25/2017	2,363	2,373	2,346	2,349
08/29/2017	2,338	2,338	2,268.87	2,280
08/30/2017	2,286	2,335.24	2,278	2,313
08/31/2017	2,314	2,362	2,304	2,362
09/01/2017	2,376	2,399.1	2,363	2,378
09/04/2017	2,382	2,391	2,358.98	2,369
09/05/2017	2,362	2,390	2,330	2,331
09/06/2017	2,336	2,336	2,313	2,314
09/07/2017	2,318	2,339.15	2,311	2,334
09/08/2017	2,335	2,347.76	2,317	2,341
09/11/2017	2,346	2,358	2,331	2,331
09/12/2017	2,389	2,397.49	2,337	2,386
09/13/2017	2,385	2,411	2,377	2,380
09/14/2017	2,391	2,391	2,331	2,347
09/15/2017	2,357	2,360.74	2,320	2,342
09/18/2017	2,366	2,375	2,345	2,373
09/19/2017	2,370	2,420	2,370	2,413
09/20/2017	2,425	2,440	2,394	2,398
09/21/2017	2,391	2,407.67	2,369	2,369
09/22/2017	2,354	2,372	2,337.31	2,347
09/25/2017	2,335	2,360.5	2,331	2,333
09/26/2017	2,324	2,332	2,312	2,316
09/27/2017	2,314	2,369	2,314	2,369
09/28/2017	2,340	2,360	2,321	2,339
09/29/2017	2,337	2,372	2,322	2,330
10/02/2017	2,318	2,347	2,287	2,324
10/03/2017	2,313	2,364	2,302.03	2,356
10/04/2017	2,344	2,382	2,316	2,382
10/05/2017	2,389	2,403	1,855.65	2,350
10/06/2017	2,347	2,379	2,319.12	2,336
10/09/2017	2,331	2,345.82	2,291	2,310
10/10/2017	2,304	2,327	2,277	2,277
10/11/2017	2,264	2,273	2,198.83	2,210
10/12/2017	2,210	2,246	2,200	2,230
10/13/2017	2,241	2,247.91	2,180	2,180
10/16/2017	2,185	2,200	2,139.4	2,165
10/17/2017	2,158	2,177.79	2,145	2,150
10/18/2017	2,174	2,174	2,154	2,162
10/19/2017	2,165	2,243	2,145	2,240
10/20/2017	2,240	2,262.09	2,236	2,260
10/23/2017	2,255	2,260	2,224	2,240
10/24/2017	2,218	2,254	2,218	2,253
10/25/2017	2,247	2,270.99	2,244	2,257
10/26/2017	2,271	2,281	2,252	2,272
10/27/2017	2,275	2,275	2,230	2,242
10/30/2017	2,255	2,283.96	2,239	2,272
10/31/2017	2,260	2,273	2,230	2,244
11/01/2017	2,274	2,341.54	2,240	2,308
11/02/2017	2,288	2,383	2,288	2,381
11/03/2017	2,396	2,404.73	2,366	2,386
11/06/2017	2,386	2,401	2,367	2,370
11/07/2017	2,368	2,383.54	2,324.25	2,326
11/08/2017	2,331	2,355	2,322.68	2,353
11/09/2017	2,338	2,355	2,281	2,283
11/10/2017	2,339	2,339	2,259	2,265
11/13/2017	2,290	2,304	2,220.64	2,238
11/14/2017	2,230	2,254	2,217.41	2,244
11/15/2017	2,245	2,245	2,193.68	2,197
11/16/2017	2,195	2,243.81	2,188	2,237
11/17/2017	2,237	2,307	2,237	2,299
11/20/2017	2,278	2,292	2,251	2,291
11/21/2017	2,279	2,300	2,269	2,296
11/22/2017	2,264	2,329	2,264	2,322
11/23/2017	2,316	2,353	2,307	2,350
11/24/2017	2,336	2,375	2,329	2,367
11/27/2017	2,366	2,406	2,361	2,380
11/28/2017	2,391	2,404	2,346	2,404
11/29/2017	2,405	2,413	2,357	2,360
11/30/2017	2,351	2,362	2,330	2,354
12/01/2017	2,361	2,361	2,301	2,301
12/04/2017	2,338	2,349	2,316	2,319
12/05/2017	2,338	2,348	2,330	2,330
12/06/2017	2,326	2,365	2,318	2,330
12/07/2017	2,344	2,370	2,330	2,356
12/08/2017	2,350	2,375	2,327	2,375
12/11/2017	2,358	2,385	2,334	2,334
12/12/2017	2,329	2,354	2,320	2,351
12/13/2017	2,350	2,357	2,336	2,337
12/14/2017	2,363	2,411	2,353	2,380
12/15/2017	2,392	2,438	2,368	2,406
12/18/2017	2,408	2,468	2,404	2,453
12/19/2017	2,445	2,478	2,437	2,442
12/20/2017	2,457	2,457	2,425	2,425
12/21/2017	2,446	2,470	2,424	2,470
12/22/2017	2,446	2,467	2,446	2,455
12/27/2017	2,471	2,486	2,461	2,475
12/28/2017	2,481	2,493	2,466	2,476
12/29/2017	2,465	2,507	2,465	2,507

Menu

Create your free account now!

SKG.L: Smurfit Kappa Group Plc Historical Data

2017 Historical Chart

Average

Low

High