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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,418.581
CLOSE 2,421.3834

Low

LOW 2,028

High

HIGH 2,976
DATEOPENHIGHLOWCLOSE
01/02/20192,0842,1262,0282,118
01/03/20192,1182,1202,0762,088
01/04/20192,0862,1942,0622,194
01/07/20192,1962,2082,0802,080
01/08/20192,1122,2422,1122,208
01/09/20192,1962,2642,1602,264
01/10/20192,2322,2622,2102,244
01/11/20192,2762,2762,1342,142
01/14/20192,1562,1822,1362,164
01/15/20192,1882,2302,1722,182
01/16/20192,2002,2062,1522,154
01/17/20192,1422,1842,1302,172
01/18/20192,1742,2242,1742,220
01/21/20192,2062,2422,1602,166
01/22/20192,1742,1742,1022,150
01/23/20192,1462,1982,1202,136
01/24/20192,1522,1662,1102,110
01/25/20192,1022,2042,1022,192
01/28/20192,1542,2302,1542,194
01/29/20192,2122,2882,1862,258
01/30/20192,2482,3582,2482,322
01/31/20192,3102,3502,1782,202
02/01/20192,1902,2782,1902,212
02/04/20192,1942,2102,1522,160
02/05/20192,1662,2762,1362,270
02/06/20192,2462,3322,2362,306
02/07/20192,2962,3142,1702,170
02/08/20192,1962,2102,1442,148
02/11/20192,1702,2482,1522,232
02/12/20192,2202,2662,2062,266
02/13/20192,2882,4242,2762,424
02/14/20192,4242,4562,3102,354
02/15/20192,3762,3822,3002,340
02/18/20192,3182,3382,3022,304
02/19/20192,3022,3202,2782,320
02/20/20192,3122,3362,2562,276
02/21/20192,2862,2962,2182,238
02/22/20192,2402,2782,2282,246
02/25/20192,2442,2942,2322,280
02/26/20192,2502,2842,2182,268
02/27/20192,2182,2382,1682,200
02/28/20192,1962,2082,1142,142
03/01/20192,1362,1842,1362,184
03/04/20192,1862,2622,1822,230
03/05/20192,2242,2642,2242,248
03/06/20192,2582,2762,2302,268
03/07/20192,2482,2662,1602,160
03/08/20192,1582,1582,0862,112
03/11/20192,1322,1742,1202,172
03/12/20192,1742,2202,1622,166
03/13/20192,1802,2002,1582,180
03/14/20192,1722,2482,1382,150
03/15/20192,1562,1982,1422,178
03/18/20192,1822,2262,1822,216
03/19/20192,2162,3002,1882,288
03/20/20192,2742,3502,2742,320
03/21/20192,3262,3522,2862,286
03/22/20192,2802,2802,1702,186
03/25/20192,1962,2022,1442,156
03/26/20192,1762,1782,1002,100
03/27/20192,1222,1382,0782,114
03/28/20192,1082,1402,0722,096
03/29/20192,1002,1602,0962,154
04/01/20192,1262,1942,1262,170
04/02/20192,1952,2442,1872,244
04/03/20192,2402,3332,2322,304
04/04/20192,3152,3282,2592,324
04/05/20192,3162,3652,3162,364
04/08/20192,3712,3932,3432,366
04/09/20192,3792,3792,2752,275
04/10/20192,2852,3182,2612,318
04/11/20192,2742,2952,2012,252
04/12/20192,2702,3392,2482,310
04/15/20192,3302,3372,2982,299
04/16/20192,3292,3432,2742,319
04/17/20192,3232,3612,3082,361
04/18/20192,3622,3832,3202,373
04/23/20192,4122,4212,3492,421
04/24/20192,4072,4222,3162,322
04/25/20192,3462,3462,2512,294
04/26/20192,3032,3792,2612,356
04/29/20192,3552,4052,3432,345
04/30/20192,3612,3632,2272,245
05/01/20192,2762,2962,2522,260
05/02/20192,2572,3242,2372,322
05/03/20192,3422,3642,3212,328
05/07/20192,3192,3452,2782,290
05/08/20192,2762,3332,2702,286
05/09/20192,2882,3172,2452,251
05/10/20192,2822,2982,2242,236
05/13/20192,2412,2412,1582,166
05/14/20192,1792,2052,1642,201
05/15/20192,1912,2212,1412,167
05/16/20192,1582,2202,1352,220
05/17/20192,2082,2092,1552,177
05/20/20192,1942,1942,1172,151
05/21/20192,1642,1912,1492,185
05/22/20192,2252,3302,2252,305
05/23/20192,2552,2632,1752,205
05/24/20192,2202,2722,2142,256
05/28/20192,2002,2442,2002,221
05/29/20192,2122,2152,1682,183
05/30/20192,1862,2212,1622,203
05/31/20192,1952,2032,1472,200
06/03/20192,1722,2232,1492,221
06/04/20192,2142,2532,1822,209
06/05/20192,2132,2392,1712,209
06/06/20192,2252,2322,1692,194
06/07/20192,2172,2802,1922,280
06/10/20192,2942,3102,2662,284
06/11/20192,2812,3692,2802,329
06/12/20192,3252,3472,2782,279
06/13/20192,2832,4292,2802,388
06/14/20192,3862,3862,3322,374
06/17/20192,3892,3892,3562,369
06/18/20192,3872,4332,3192,420
06/19/20192,4072,4552,4012,433
06/20/20192,4472,4632,4012,412
06/21/20192,4272,4522,3302,330
06/24/20192,3512,3662,2882,326
06/25/20192,2902,4002,2902,400
06/26/20192,3912,4192,3582,419
06/27/20192,3982,4472,3632,401
06/28/20192,4002,4022,3672,382
07/01/20192,3962,4852,3962,464
07/02/20192,4892,5002,4432,465
07/03/20192,4892,5372,4642,537
07/04/20192,5152,5502,5062,524
07/05/20192,5262,5262,4772,480
07/08/20192,4922,4922,4322,468
07/09/20192,4782,4942,4482,466
07/10/20192,4402,5402,4402,540
07/11/20192,5542,5882,5282,542
07/12/20192,5702,6262,5482,610
07/15/20192,6322,6762,6162,656
07/16/20192,6662,6662,5962,610
07/17/20192,6302,6382,5902,590
07/18/20192,5662,5942,5462,560
07/19/20192,5722,5782,4902,542
07/22/20192,5422,6222,5302,576
07/23/20192,5662,6862,5662,672
07/24/20192,6862,6902,6462,686
07/25/20192,6842,7102,6362,666
07/26/20192,6402,6642,5982,632
07/29/20192,6122,6562,5982,646
07/30/20192,6502,6722,6042,606
07/31/20192,5822,6862,5802,608
08/01/20192,5962,6202,5322,576
08/02/20192,5362,5622,4742,520
08/05/20192,4962,5042,4202,438
08/06/20192,4362,4482,3842,384
08/07/20192,3762,4082,3702,376
08/08/20192,3942,4682,3742,468
08/09/20192,4462,460.352,4162,450
08/12/20192,4802,4882,4282,448
08/13/20192,4662,4942,4122,478
08/14/20192,4962,4962,4022,428
08/15/20192,4222,4462,3502,372
08/16/20192,3962,4482,3942,434
08/19/20192,4502,4742,4422,446
08/20/20192,4582,4662,4042,404
08/21/20192,4082,4822,4082,468
08/22/20192,4402,4762,4062,440
08/23/20192,4302,4682,4022,412
08/27/20192,3962,4962,3882,490
08/28/20192,4642,4902,4202,452
08/29/20192,4402,4982,4382,498
08/30/20192,4962,5362,4902,536
09/02/20192,5242,5682,5122,522
09/03/20192,5262,5302,4462,460
09/04/20192,4502,5122,4502,486
09/05/20192,4902,5222,4762,522
09/06/20192,5182,6482,5182,608
09/09/20192,6182,6202,5382,600
09/10/20192,5782,6362,5782,624
09/11/20192,6402,6942,632.962,650
09/12/20192,6802,6942,6102,638
09/13/20192,6282,6722,6242,658
09/16/20192,6342,6542,6062,606
09/17/20192,6002,611.452,4942,528
09/18/20192,5342,5662,499.932,506
09/19/20192,5062,5502,4822,482
09/20/20192,4642,4862,4382,458
09/23/20192,4562,4582,3742,400
09/24/20192,4022,4122,3742,374
09/25/20192,3722,3722,3062,354
09/26/20192,3282,3882,3282,368
09/27/20192,3682,4602,3682,452
09/30/20192,4402,468.82,4202,434
10/01/20192,4402,4662,409.722,444
10/02/20192,4082,4302,3702,382
10/03/20192,3822,3842,301.932,330
10/04/20192,3562,4162,3062,404
10/07/20192,4002,4402,3762,424
10/08/20192,4522,4842,4282,444
10/09/20192,4322,4702,417.572,436
10/10/20192,4302,4822,3562,464
10/11/20192,4422,5482,4422,530
10/14/20192,5382,5382,4422,488
10/15/20192,4902,5642,4902,564
10/16/20192,5302,5742,5282,534
10/17/20192,5502,5662,4442,444
10/18/20192,4502,4862,4202,468
10/21/20192,4722,5182,4702,508
10/22/20192,5122,528.392,4802,500
10/23/20192,4942,5282,4802,510
10/24/20192,5182,5522,4902,552
10/25/20192,5362,5822,5302,582
10/28/20192,5902,6242,5382,600
10/29/20192,5762,6062,5282,542
10/30/20192,5502,6202,5482,596
10/31/20192,6202,6202,5602,572
11/01/20192,5982,6482,5822,636
11/04/20192,6542,7722,6542,758
11/05/20192,7302,7642,6982,714
11/06/20192,7202,7202,680.042,694
11/07/20192,7062,7662,7062,760
11/08/20192,7342,7582,6782,684
11/11/20192,6822,6922,6462,676
11/12/20192,6582,7362,6582,712
11/13/20192,7062,7302,6742,716
11/14/20192,7142,7362,6982,720
11/15/20192,7442,761.442,697.882,732
11/18/20192,7302,7562,6982,728
11/19/20192,7402,7442,6862,696
11/20/20192,7042,7042,6702,686
11/21/20192,6662,6942,6442,654
11/22/20192,6682,7382,6582,722
11/25/20192,7302,7782,7302,766
11/26/20192,7962,7962,7442,760
11/27/20192,7862,798.572,7542,774
11/28/20192,7442,7682,7302,748
11/29/20192,7182,7622,7182,730
12/02/20192,7182,7962,7182,720
12/03/20192,7142,7482,6662,680
12/04/20192,6642,7262,6642,700
12/05/20192,7002,7002,6002,606
12/06/20192,6122,6822,5942,656
12/09/20192,6342,6842,6342,664
12/10/20192,6502,6922,6242,668
12/11/20192,6862,7142,6742,704
12/12/20192,7122,7482,6922,738
12/13/20192,7122,8422,6982,760
12/16/20192,8002,8502,7622,844
12/17/20192,8582,8722,8342,856
12/18/20192,8782,899.152,8682,882
12/19/20192,9002,9102,8762,902
12/20/20192,9202,9382,8942,936
12/23/20192,9342,9542,9122,950
12/24/20192,9382,9602,9342,934
12/27/20192,9482,9682,9362,966
12/30/20192,9762,9762,9262,932
12/31/20192,9322,9322,9022,920