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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,767.6811
CLOSE 2,769.3622

Low

LOW 1,831

High

HIGH 3,570.04
DATEOPENHIGHLOWCLOSE
01/02/20202,9262,9742,918.452,942
01/03/20202,9122,9282,8702,916
01/06/20202,8862,9062,859.542,870
01/07/20202,8722,9002,8542,894
01/08/20202,8482,8702,8322,860
01/09/20202,8662,8862,8422,870
01/10/20202,8822,8842,8042,826
01/13/20202,8242,895.462,806.012,874
01/14/20202,8682,9022,8262,826
01/15/20202,8362,8722,8262,838
01/16/20202,8702,8702,7462,752
01/17/20202,7522,766.772,7182,718
01/20/20202,7182,7362,7102,736
01/21/20202,7262,7262,694.542,720
01/22/20202,7242,7382,7062,736
01/23/20202,7282,7682,7142,738
01/24/20202,7642,7642,7162,748
01/27/20202,7302,7302,6482,664
01/28/20202,6502,6902,6402,688
01/29/20202,7042,7502,6882,744
01/30/20202,7022,7542,6982,716
01/31/20202,7462,7462,6182,630
02/03/20202,6362,7042,6322,698
02/04/20202,7082,7442,7082,718
02/05/20202,7462,9422,7462,900
02/06/20202,8942,9222,8202,846
02/07/20202,8762,9482,8102,938
02/10/20202,9103,0002,8942,962
02/11/20202,9823,0362,9662,990
02/12/20202,9983,0382,812.373,010
02/13/20203,0263,0282,9282,944
02/14/20202,9602,9622,8982,898
02/17/20202,9002,9022,8602,870
02/18/20202,8202,8542,7402,784
02/19/20202,7802,8442,7742,844
02/20/20202,8322,8822,8322,864
02/21/20202,8682,8682,8222,830
02/24/20202,7702,7742,6662,672
02/25/20202,6682,6982,6422,648
02/26/20202,6362,759.122,5822,742
02/27/20202,7062,7142,6022,654
02/28/20202,5722,6082,5122,598
03/02/20202,5702,680.352,5542,606
03/03/20202,6382,7542,6182,684
03/04/20202,6982,7722,6782,734
03/05/20202,7442,7682,6482,674
03/06/20202,6182,6342,5462,546
03/09/20202,2822,4482,2242,410
03/10/20202,4302,5302,3802,422
03/11/20202,4682,4902,3222,340
03/12/20202,1642,2922,1102,110
03/13/20202,2382,396.992,1422,232
03/16/20202,0982,122.51,9792,062
03/17/20202,1582,2022,0222,180
03/18/20202,0802,1381,9472,026
03/19/20202,1002,113.751,9121,988
03/20/20202,0782,1782,045.42,078
03/23/20201,9592,0421,8311,944
03/24/20202,0502,2401,9582,240
03/25/20202,2222,3002,1062,300
03/26/20202,1862,4262,1762,400
03/27/20202,3402,3602,1822,214
03/30/20202,2362,353.882,0862,218
03/31/20202,2482,353.882,1202,290
04/01/20202,2062,2602,1502,226
04/02/20202,1862,3082,1862,278
04/03/20202,2662,270.492,1622,164
04/06/20202,2202,3262,2202,306
04/07/20202,3522,4402,3042,330
04/08/20202,2922,3562,2722,320
04/09/20202,3562,3842,3162,322
04/14/20202,3662,3662,2382,260
04/15/20202,2822,2822,1622,162
04/16/20202,1802,2902,1642,244
04/17/20202,3082,3862,2642,298
04/20/20202,3122,3122,2302,254
04/21/20202,2282,2582,1862,216
04/22/20202,2382,3522,2182,318
04/23/20202,3222,3842,0762,384
04/24/20202,3502,3862,3042,350
04/27/20202,3902,4542,3502,444
04/28/20202,4502,540.952,4202,518
04/29/20202,4902,6242,4902,566
04/30/20202,6102,6102,4602,508
05/01/20202,4682,4782,4242,440
05/04/20202,4582,5002,4282,452
05/05/20202,5102,5102,3842,408
05/06/20202,3682,4522,3682,438
05/07/20202,3942,5442,3942,514
05/11/20202,5202,5762,5042,524
05/12/20202,5022,5502,4802,480
05/13/20202,4542,5142,4202,480
05/14/20202,4362,475.732,3182,392
05/15/20202,4282,4642,4082,450
05/18/20202,4722,6202,4722,620
05/19/20202,6642,6702,5502,578
05/20/20202,5442,6362,5442,628
05/21/20202,6142,6462,5962,634
05/22/20202,5962,6622,5762,652
05/26/20202,7022,7182,6582,688
05/27/20202,7002,7462,6842,698
05/28/20202,7462,7462,6302,640
05/29/20202,5622,656.182,5622,638
06/01/20202,6462,6702,6002,670
06/02/20202,6902,6902,6242,636
06/03/20202,6702,6942,6162,672
06/04/20202,6702,6782,6002,600
06/05/20202,6422,6662,6202,652
06/08/20202,6362,6602,6022,624
06/09/20202,6442,6442,5322,532
06/10/20202,5462,5822,5282,568
06/11/20202,5642,5642,4582,458
06/12/20202,4262,5042,402.82,460
06/15/20202,3882,4982,3762,492
06/16/20202,5662,610.422,5462,596
06/17/20202,5882,6362,5822,600
06/18/20202,6242,6622,5942,610
06/19/20202,6162,6962,5982,696
06/22/20202,6402,7262,6342,676
06/23/20202,7042,7042,6422,666
06/24/20202,6842,6842,5902,590
06/25/20202,5922,6022,5362,564
06/26/20202,6082,6702,5822,636
06/29/20202,5802,7002,5802,684
06/30/20202,7002,7062,6422,680
07/01/20202,7062,7082,6522,658
07/02/20202,7122,7122,5202,548
07/03/20202,5662,6222,5402,560
07/06/20202,5942,6722,5702,632
07/07/20202,6322,6422,5222,522
07/08/20202,5142,5382,4902,490
07/09/20202,5122,5202,4322,438
07/10/20202,4642,4642,3942,464
07/13/20202,4842,4982,4622,470
07/14/20202,4482,458.982,3802,442
07/15/20202,4682,5182,4562,480
07/16/20202,5122,5282,4502,512
07/17/20202,5142,5322,4962,512
07/20/20202,5082,5282,4522,460
07/21/20202,5002,5002,4442,458
07/22/20202,4662,5282,4562,526
07/23/20202,5302,5362,470.952,492
07/24/20202,4622,4922,4442,466
07/27/20202,4642,5282,4522,494
07/28/20202,5082,5882,4822,482
07/29/20202,6002,6662,5722,600
07/30/20202,5942,6462,4902,558
07/31/20202,5802,6342,5402,540
08/03/20202,5442,6862,5402,676
08/04/20202,7002,700.342,6242,628
08/05/20202,6782,6782,6182,642
08/06/20202,6182,6602,6122,646
08/07/20202,6502,7042,6442,694
08/10/20202,6762,7042,6402,640
08/11/20202,6682,7362,6582,728
08/12/20202,7242,7862,709.592,780
08/13/20202,7362,7422,676.762,700
08/14/20202,7202,7482,6902,724
08/17/20202,7222,8062,7222,776
08/18/20202,7702,7862,7362,738
08/19/20202,7422,7782,7282,758
08/20/20202,7142,7542,6602,690
08/21/20202,6542,6922,6322,682
08/24/20202,7102,7922,634.952,774
08/25/20202,7982,8062,7582,758
08/26/20202,7722,8202,745.822,800
08/27/20202,7862,8222,7342,754
08/28/20202,7562,7562,6742,674
09/01/20202,6822,7062,6082,688
09/02/20202,6662,7862,6502,734
09/03/20202,7742,778.972,6722,674
09/04/20202,6742,7462,6482,722
09/07/20202,7002,788.682,7002,764
09/08/20202,8102,8362,7622,808
09/09/20202,8242,8462,7982,814
09/10/20202,8162,8662,7822,838
09/11/20202,8382,9142,837.422,894
09/14/20202,9362,9482,9122,920
09/15/20202,9343,0822,9043,068
09/16/20203,0323,0903,0223,042
09/17/20202,9783,0682,9783,032
09/18/20203,0723,134.533,0243,024
09/21/20203,0323,0322,8882,908
09/22/20202,9622,9622,8802,898
09/23/20202,9683,0022,9162,974
09/24/20202,9242,9622,8962,900
09/25/20202,9002,9102,8142,898
09/28/20203,0063,0062,9262,976
09/29/20202,9743,1042,9443,084
09/30/20203,0823,0822,9963,040
10/01/20203,0723,1663,0583,128
10/02/20203,1143,1343,0783,134
10/05/20203,1403,1763,1123,128
10/06/20203,1143,151.933,0843,106
10/07/20203,1003,190.93,0583,174
10/08/20203,1823,184.973,0903,090
10/09/20203,1063,1803,1063,158
10/12/20203,1403,2263,1263,224
10/13/20203,1403,1943,1103,140
10/14/20203,1683,1903,1203,168
10/15/20203,1363,1363,0463,066
10/16/20203,1023,2263,1023,220
10/19/20203,2343,2363,1443,162
10/20/20203,1503,2183,1503,188
10/21/20203,2063,4103,1143,122
10/22/20203,1023,1683,0903,112
10/23/20203,1023,1543,0923,124
10/26/20203,0743,150.13,0263,048
10/27/20203,0323,0402,9462,968
10/28/20202,9262,9522,8502,924
10/29/20202,9002,9482,8722,904
10/30/20202,8842,9342,8822,912
11/02/20202,9163,0442,8983,022
11/03/20203,0663,1163,0643,094
11/04/20203,0923,2603,0783,214
11/05/20203,2103,2643,1963,234
11/06/20203,2223,2923,1703,244
11/09/20203,2203,3443,1443,170
11/10/20203,2303,2503,088.993,212
11/11/20203,1723,3043,1723,294
11/12/20203,2723,3323,2023,202
11/13/20203,1903,2663,1543,236
11/16/20203,2463,3123,2163,282
11/17/20203,2743,3323,2623,332
11/18/20203,3143,3483,2683,282
11/19/20203,2483,2503,209.253,222
11/20/20203,0903,1763,0763,176
11/23/20203,1963,2183,0623,188
11/24/20203,2203,2403,1723,176
11/25/20203,1843,2023,0963,116
11/26/20203,1463,1803,0803,156
11/27/20203,1743,2143,1183,214
11/30/20203,1543,2783,1543,180
12/01/20203,1883,3263,1883,282
12/02/20203,2823,3523,2743,290
12/03/20203,2583,2963,2483,248
12/04/20203,2683,3163,2563,274
12/07/20203,3003,3963,2823,358
12/08/20203,3363,4883,3003,450
12/09/20203,4683,4683,3743,374
12/10/20203,4043,4743,361.223,424
12/11/20203,4623,4623,321.613,410
12/14/20203,4203,4643,4043,446
12/15/20203,4483,5003,4343,480
12/16/20203,5043,5043,4303,434
12/17/20203,4623,5003,4383,466
12/18/20203,4763,5563,4723,506
12/21/20203,4903,5523,409.533,422
12/22/20203,4003,4603,4003,450
12/23/20203,5043,5043,410.733,440
12/24/20203,4543,4683,4063,408
12/29/20203,4743,570.043,4743,538
12/30/20203,5303,5503,4723,472
12/31/20203,4503,463.483,4263,436