SKG.L
Smurfit Kappa Group Plc
12:35:49
4180 £
0.0000 (%0.00)
Previous Close: 4007
Day Low₺4084
Day High₺4202
SKG.L: Smurfit Kappa Group Plc Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,802.9842
CLOSE 3,799.9802
Low
LOW 2,823.76
High
HIGH 4,334
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 3,468 | 3,616 | 3,458 | 3,582 |
| 01/05/2021 | 3,534 | 3,574 | 3,446 | 3,462 |
| 01/06/2021 | 3,486 | 3,644 | 3,482.55 | 3,614 |
| 01/07/2021 | 3,702 | 3,768 | 3,630 | 3,668 |
| 01/08/2021 | 3,688 | 3,698 | 3,626 | 3,666 |
| 01/11/2021 | 3,674 | 3,702 | 3,586 | 3,622 |
| 01/12/2021 | 3,680 | 3,682 | 3,608 | 3,646 |
| 01/13/2021 | 3,654 | 3,682 | 3,634 | 3,660 |
| 01/14/2021 | 3,700 | 3,744 | 3,662 | 3,702 |
| 01/15/2021 | 3,676 | 3,702 | 3,554 | 3,594 |
| 01/18/2021 | 3,588 | 3,638 | 3,564 | 3,612 |
| 01/19/2021 | 3,614 | 3,640 | 3,570 | 3,572 |
| 01/20/2021 | 3,568 | 3,614 | 3,550 | 3,590 |
| 01/21/2021 | 3,602 | 3,691.88 | 3,596 | 3,658 |
| 01/22/2021 | 3,664 | 3,690 | 3,636 | 3,670 |
| 01/25/2021 | 3,688 | 3,712 | 3,584 | 3,600 |
| 01/26/2021 | 3,660 | 3,660 | 3,610 | 3,636 |
| 01/27/2021 | 3,652 | 3,652 | 3,450 | 3,524 |
| 01/28/2021 | 3,512 | 3,546 | 3,444 | 3,512 |
| 01/29/2021 | 3,474 | 3,580 | 3,428 | 3,496 |
| 02/01/2021 | 3,520 | 3,594 | 3,502 | 3,572 |
| 02/02/2021 | 3,574 | 3,658 | 3,574 | 3,636 |
| 02/03/2021 | 3,664 | 3,669.57 | 3,608 | 3,628 |
| 02/04/2021 | 3,624 | 3,694 | 3,574 | 3,636 |
| 02/05/2021 | 3,608 | 3,652 | 3,601.4 | 3,622 |
| 02/08/2021 | 3,592 | 3,765.5 | 3,526 | 3,544 |
| 02/09/2021 | 3,542 | 3,560 | 3,459.84 | 3,540 |
| 02/10/2021 | 3,616 | 3,688 | 3,558 | 3,598 |
| 02/11/2021 | 3,554 | 3,660 | 3,554 | 3,648 |
| 02/12/2021 | 3,624 | 3,686.12 | 3,622 | 3,682 |
| 02/15/2021 | 3,722 | 3,746 | 3,687.31 | 3,722 |
| 02/16/2021 | 3,708 | 3,784 | 3,708 | 3,728 |
| 02/17/2021 | 3,732 | 3,748 | 3,606 | 3,628 |
| 02/18/2021 | 3,620 | 3,672 | 3,558 | 3,560 |
| 02/19/2021 | 3,582 | 3,610.93 | 3,568 | 3,592 |
| 02/22/2021 | 3,584 | 3,592 | 3,502 | 3,502 |
| 02/23/2021 | 3,544 | 3,544 | 3,398 | 3,424 |
| 02/24/2021 | 3,380 | 3,488 | 3,380 | 3,484 |
| 02/25/2021 | 3,486 | 3,564 | 3,474 | 3,486 |
| 02/26/2021 | 3,492 | 3,500 | 3,380 | 3,396 |
| 03/01/2021 | 3,446 | 3,486 | 3,416 | 3,454 |
| 03/02/2021 | 3,428 | 3,508 | 3,427.24 | 3,450 |
| 03/03/2021 | 3,496 | 3,530 | 3,462 | 3,530 |
| 03/04/2021 | 3,502 | 3,520.41 | 3,424 | 3,462 |
| 03/05/2021 | 3,444 | 3,512 | 3,404 | 3,412 |
| 03/08/2021 | 3,424 | 3,458 | 3,348 | 3,414 |
| 03/09/2021 | 3,424 | 3,460 | 3,400 | 3,438 |
| 03/10/2021 | 3,460 | 3,460 | 3,396 | 3,404 |
| 03/11/2021 | 3,414 | 3,464 | 3,374 | 3,374 |
| 03/12/2021 | 3,378 | 3,408 | 3,334 | 3,394 |
| 03/15/2021 | 3,406 | 3,424 | 3,304 | 3,318 |
| 03/16/2021 | 3,334 | 3,390 | 3,318 | 3,388 |
| 03/17/2021 | 3,376 | 3,475.47 | 3,325.53 | 3,334 |
| 03/18/2021 | 3,350 | 3,422 | 3,346 | 3,418 |
| 03/19/2021 | 3,370 | 3,408 | 3,352 | 3,386 |
| 03/22/2021 | 3,382 | 3,464 | 3,376 | 3,450 |
| 03/23/2021 | 3,462 | 3,522 | 3,428 | 3,478 |
| 03/24/2021 | 3,466 | 3,514 | 3,448 | 3,480 |
| 03/25/2021 | 3,482 | 3,502 | 3,394 | 3,434 |
| 03/26/2021 | 3,458 | 3,498 | 3,450 | 3,494 |
| 03/29/2021 | 3,530 | 3,546 | 3,450 | 3,456 |
| 03/30/2021 | 3,470 | 3,488 | 3,422 | 3,450 |
| 03/31/2021 | 3,454 | 3,488 | 3,404 | 3,406 |
| 04/01/2021 | 3,438 | 3,480 | 3,424 | 3,463 |
| 04/06/2021 | 3,491 | 3,515 | 3,449.7 | 3,501 |
| 04/07/2021 | 3,513 | 3,602 | 3,497 | 3,587 |
| 04/08/2021 | 3,516 | 3,538 | 3,460 | 3,499 |
| 04/09/2021 | 3,537 | 3,537 | 3,448 | 3,448 |
| 04/12/2021 | 3,454 | 3,467 | 3,409 | 3,444 |
| 04/13/2021 | 3,415 | 3,477.31 | 3,415 | 3,439 |
| 04/14/2021 | 3,464 | 3,464 | 3,406 | 3,409 |
| 04/15/2021 | 3,421 | 3,577 | 3,408 | 3,570 |
| 04/16/2021 | 3,587 | 3,627 | 3,532 | 3,617 |
| 04/19/2021 | 3,621 | 3,638 | 3,552 | 3,569 |
| 04/20/2021 | 3,567 | 3,582 | 3,518 | 3,521 |
| 04/21/2021 | 3,547 | 3,565 | 3,502 | 3,521 |
| 04/22/2021 | 3,538 | 3,550 | 3,506 | 3,508 |
| 04/23/2021 | 3,503 | 3,559 | 3,479 | 3,554 |
| 04/26/2021 | 3,556 | 3,563 | 3,507 | 3,543 |
| 04/27/2021 | 3,545 | 3,568 | 3,472 | 3,490 |
| 04/28/2021 | 3,532 | 3,532 | 3,462 | 3,478 |
| 04/29/2021 | 3,465 | 3,586 | 3,462 | 3,564 |
| 04/30/2021 | 3,646 | 3,734 | 3,630 | 3,714 |
| 05/04/2021 | 3,802 | 3,953 | 3,666 | 3,683 |
| 05/05/2021 | 3,686 | 3,805 | 3,683 | 3,783 |
| 05/06/2021 | 3,772 | 3,834 | 3,726 | 3,826 |
| 05/07/2021 | 3,862 | 3,862 | 3,797 | 3,836 |
| 05/10/2021 | 3,848 | 3,848 | 3,784 | 3,825 |
| 05/11/2021 | 3,819 | 3,819 | 3,694 | 3,736 |
| 05/12/2021 | 3,717 | 3,755 | 3,710 | 3,720 |
| 05/13/2021 | 3,691 | 3,736 | 3,674 | 3,736 |
| 05/14/2021 | 3,744 | 3,806 | 3,744 | 3,770 |
| 05/17/2021 | 3,779 | 3,807 | 3,753 | 3,784 |
| 05/18/2021 | 3,818 | 3,823 | 3,781 | 3,798 |
| 05/19/2021 | 3,763 | 3,769 | 3,690 | 3,719 |
| 05/20/2021 | 3,748 | 3,762 | 3,721 | 3,762 |
| 05/21/2021 | 3,788 | 3,788 | 3,741 | 3,743 |
| 05/24/2021 | 3,768 | 3,769 | 3,739 | 3,760 |
| 05/25/2021 | 3,782 | 3,845 | 3,751 | 3,817 |
| 05/26/2021 | 3,828 | 3,846 | 3,781 | 3,783 |
| 05/27/2021 | 3,771 | 3,798 | 3,752 | 3,752 |
| 05/28/2021 | 3,749 | 3,781 | 3,734 | 3,750 |
| 06/01/2021 | 3,750 | 3,823 | 3,749 | 3,755 |
| 06/02/2021 | 3,744 | 3,799 | 3,729 | 3,799 |
| 06/03/2021 | 3,799 | 3,799 | 3,740 | 3,769 |
| 06/04/2021 | 3,730 | 3,763 | 3,723 | 3,736 |
| 06/07/2021 | 3,755 | 3,776 | 3,740 | 3,750 |
| 06/08/2021 | 3,758 | 3,821 | 3,743 | 3,795 |
| 06/09/2021 | 3,794 | 3,799 | 3,735 | 3,760 |
| 06/10/2021 | 3,760 | 3,806 | 3,759 | 3,801 |
| 06/11/2021 | 3,801 | 3,926 | 3,801 | 3,895 |
| 06/14/2021 | 3,952 | 3,982 | 3,897 | 3,959 |
| 06/15/2021 | 3,998 | 3,998 | 3,895 | 3,897 |
| 06/16/2021 | 3,930 | 3,930 | 3,881 | 3,916 |
| 06/17/2021 | 3,869 | 3,891 | 3,836.5 | 3,842 |
| 06/18/2021 | 3,833 | 3,879 | 3,742 | 3,754 |
| 06/21/2021 | 3,732 | 3,817 | 3,707 | 3,810 |
| 06/22/2021 | 3,828 | 3,864 | 3,794 | 3,852 |
| 06/23/2021 | 3,851 | 3,887 | 3,811 | 3,856 |
| 06/24/2021 | 3,878 | 3,909 | 3,843 | 3,899 |
| 06/25/2021 | 3,889 | 3,962 | 3,889 | 3,911 |
| 06/28/2021 | 3,907 | 3,928 | 3,871 | 3,894 |
| 06/29/2021 | 3,885 | 3,960 | 3,880 | 3,959 |
| 06/30/2021 | 3,951 | 3,974 | 3,907 | 3,928 |
| 07/01/2021 | 3,929 | 3,996 | 3,874 | 3,933 |
| 07/02/2021 | 3,965 | 3,977 | 3,932 | 3,958 |
| 07/05/2021 | 3,956 | 3,986 | 3,935 | 3,986 |
| 07/06/2021 | 3,957 | 3,998 | 3,953 | 3,980 |
| 07/07/2021 | 3,992 | 4,008 | 3,956 | 4,007 |
| 07/08/2021 | 3,974 | 3,981.92 | 3,859 | 3,889 |
| 07/09/2021 | 3,907 | 3,988 | 3,907 | 3,983 |
| 07/12/2021 | 3,958 | 3,993 | 3,928 | 3,985 |
| 07/13/2021 | 3,986 | 4,001 | 3,940 | 3,971 |
| 07/14/2021 | 3,944 | 3,971 | 3,909 | 3,956 |
| 07/15/2021 | 3,941 | 3,968 | 3,899 | 3,909 |
| 07/16/2021 | 3,936 | 3,943 | 3,866 | 3,888 |
| 07/19/2021 | 3,840 | 3,850 | 3,799.72 | 3,831 |
| 07/20/2021 | 3,870 | 3,895 | 3,830 | 3,887 |
| 07/21/2021 | 3,914 | 3,972 | 3,887 | 3,972 |
| 07/22/2021 | 3,989 | 4,038 | 3,975 | 3,988 |
| 07/23/2021 | 4,000 | 4,071 | 3,984.83 | 4,038 |
| 07/26/2021 | 4,009 | 4,044 | 4,003 | 4,009 |
| 07/27/2021 | 4,015 | 4,067 | 3,990 | 4,049 |
| 07/28/2021 | 4,086 | 4,172 | 4,009 | 4,126 |
| 07/29/2021 | 4,127 | 4,166 | 4,022.46 | 4,030 |
| 07/30/2021 | 3,991 | 4,062 | 3,979 | 4,039 |
| 08/02/2021 | 4,063 | 4,110 | 4,043 | 4,046 |
| 08/03/2021 | 4,032 | 4,051 | 3,990 | 4,034 |
| 08/04/2021 | 4,014 | 4,046 | 4,009 | 4,040 |
| 08/05/2021 | 4,077 | 4,101 | 4,047 | 4,097 |
| 08/06/2021 | 4,099 | 4,106 | 3,991 | 4,022 |
| 08/09/2021 | 4,069 | 4,069 | 4,003 | 4,050 |
| 08/10/2021 | 4,066 | 4,115 | 4,055 | 4,115 |
| 08/11/2021 | 4,150 | 4,186 | 4,113 | 4,182 |
| 08/12/2021 | 4,180 | 4,190 | 4,138 | 4,170 |
| 08/13/2021 | 4,191 | 4,193 | 4,136 | 4,165 |
| 08/16/2021 | 4,146 | 4,156 | 4,111 | 4,139 |
| 08/17/2021 | 4,091 | 4,177 | 4,091 | 4,142 |
| 08/18/2021 | 4,200 | 4,200 | 4,149 | 4,178 |
| 08/19/2021 | 4,155 | 4,198 | 4,079 | 4,177 |
| 08/20/2021 | 4,190 | 4,210 | 4,149 | 4,203 |
| 08/23/2021 | 4,254 | 4,254 | 4,201 | 4,214 |
| 08/24/2021 | 4,202 | 4,255 | 4,172 | 4,187 |
| 08/25/2021 | 4,228 | 4,232 | 4,198 | 4,220 |
| 08/26/2021 | 4,160 | 4,204 | 4,144 | 4,188 |
| 08/27/2021 | 4,179 | 4,220 | 4,170 | 4,220 |
| 08/31/2021 | 4,232 | 4,241 | 4,162 | 4,168 |
| 09/01/2021 | 4,207 | 4,210 | 4,154 | 4,207 |
| 09/02/2021 | 4,177 | 4,232 | 4,177 | 4,215 |
| 09/03/2021 | 4,227 | 4,259 | 4,206 | 4,237 |
| 09/06/2021 | 4,248 | 4,282 | 4,215 | 4,276 |
| 09/07/2021 | 4,242 | 4,334 | 4,242 | 4,305 |
| 09/08/2021 | 4,280 | 4,295 | 4,173 | 4,211 |
| 09/09/2021 | 4,132 | 4,203 | 4,119 | 4,171 |
| 09/10/2021 | 4,171 | 4,188 | 4,135 | 4,155 |
| 09/13/2021 | 4,206 | 4,206 | 4,111 | 4,124 |
| 09/14/2021 | 4,128 | 4,159 | 4,092 | 4,133 |
| 09/15/2021 | 4,118 | 4,155 | 4,090 | 4,090 |
| 09/16/2021 | 4,120 | 4,197 | 4,102 | 4,180 |
| 09/17/2021 | 4,224 | 4,224 | 4,077 | 4,077 |
| 09/20/2021 | 4,044 | 4,057 | 3,954.64 | 3,977 |
| 09/21/2021 | 3,990 | 4,043 | 3,989 | 4,006 |
| 09/22/2021 | 4,010 | 4,074 | 4,010 | 4,074 |
| 09/23/2021 | 4,069 | 4,106 | 4,066 | 4,090 |
| 09/24/2021 | 4,018 | 4,080 | 4,003 | 4,025 |
| 09/27/2021 | 4,087 | 4,087 | 3,893.12 | 3,932 |
| 09/28/2021 | 3,885 | 3,947 | 3,879 | 3,929 |
| 09/29/2021 | 3,941 | 3,995 | 3,905 | 3,917 |
| 09/30/2021 | 3,968 | 3,982 | 3,867.32 | 3,872 |
| 10/01/2021 | 3,839 | 3,872 | 2,823.76 | 3,793 |
| 10/04/2021 | 3,795 | 3,853 | 3,783 | 3,794 |
| 10/05/2021 | 3,790 | 3,829 | 3,790 | 3,818 |
| 10/06/2021 | 3,767 | 3,793 | 3,722 | 3,762 |
| 10/07/2021 | 3,814 | 3,875 | 3,813 | 3,857 |
| 10/08/2021 | 3,817 | 3,857 | 3,800 | 3,804 |
| 10/11/2021 | 3,788 | 3,807 | 3,737 | 3,773 |
| 10/12/2021 | 3,754 | 3,795 | 3,726 | 3,749 |
| 10/13/2021 | 3,755 | 3,816 | 3,729 | 3,810 |
| 10/14/2021 | 3,903 | 3,903 | 3,786 | 3,856 |
| 10/15/2021 | 3,896 | 3,900 | 3,757 | 3,759 |
| 10/18/2021 | 3,760 | 3,760 | 3,619 | 3,675 |
| 10/19/2021 | 3,673 | 3,681 | 3,581 | 3,636 |
| 10/20/2021 | 3,645 | 3,699 | 3,616 | 3,699 |
| 10/21/2021 | 3,649 | 3,706 | 3,611 | 3,631 |
| 10/22/2021 | 3,637 | 3,713 | 3,620 | 3,688 |
| 10/25/2021 | 3,707 | 3,726 | 3,645 | 3,669 |
| 10/26/2021 | 3,673 | 3,755 | 3,672 | 3,752 |
| 10/27/2021 | 3,802 | 3,808 | 3,745 | 3,771 |
| 10/28/2021 | 3,794 | 3,871 | 3,777 | 3,861 |
| 10/29/2021 | 3,855 | 3,869 | 3,811 | 3,835 |
| 11/01/2021 | 3,889 | 3,906 | 3,818.57 | 3,884 |
| 11/02/2021 | 3,905 | 3,982 | 3,864 | 3,866 |
| 11/03/2021 | 3,886 | 3,924 | 3,828 | 3,846 |
| 11/04/2021 | 3,911 | 3,941 | 3,866 | 3,897 |
| 11/05/2021 | 3,887 | 3,941 | 3,851 | 3,862 |
| 11/08/2021 | 3,861 | 3,877 | 3,839 | 3,860 |
| 11/09/2021 | 3,827 | 3,899 | 3,827 | 3,891 |
| 11/10/2021 | 3,875 | 3,902 | 3,856 | 3,858 |
| 11/11/2021 | 3,860 | 3,972 | 3,860 | 3,971 |
| 11/12/2021 | 3,969 | 3,990 | 3,927 | 3,973 |
| 11/15/2021 | 3,965 | 3,967 | 3,921 | 3,958 |
| 11/16/2021 | 3,930 | 3,986 | 3,894.09 | 3,969 |
| 11/17/2021 | 3,969 | 3,969 | 3,879 | 3,880 |
| 11/18/2021 | 3,881 | 3,906 | 3,858 | 3,872 |
| 11/19/2021 | 3,897 | 3,912 | 3,853 | 3,891 |
| 11/22/2021 | 3,895 | 3,914 | 3,865 | 3,897 |
| 11/23/2021 | 3,877 | 3,925 | 3,813 | 3,882 |
| 11/24/2021 | 3,838 | 3,929 | 3,838 | 3,890 |
| 11/25/2021 | 3,870 | 3,963 | 3,870 | 3,950 |
| 11/26/2021 | 3,853 | 3,926 | 3,832.74 | 3,871 |
| 11/29/2021 | 3,913 | 3,927 | 3,879 | 3,882 |
| 11/30/2021 | 3,876 | 3,898 | 3,812 | 3,832 |
| 12/01/2021 | 3,856 | 3,923 | 3,853 | 3,902 |
| 12/02/2021 | 3,810 | 3,878 | 3,800 | 3,861 |
| 12/03/2021 | 3,903 | 3,903 | 3,815 | 3,845 |
| 12/06/2021 | 3,892 | 3,920 | 3,837 | 3,914 |
| 12/07/2021 | 3,953 | 4,019 | 3,927 | 4,014 |
| 12/08/2021 | 4,000 | 4,035.85 | 3,981 | 3,992 |
| 12/09/2021 | 4,072 | 4,072 | 3,972 | 3,974 |
| 12/10/2021 | 3,977 | 3,992.62 | 3,929 | 3,964 |
| 12/13/2021 | 3,986 | 4,049 | 3,968 | 3,990 |
| 12/14/2021 | 4,031 | 4,031 | 3,884 | 3,884 |
| 12/15/2021 | 3,907 | 3,930 | 3,890 | 3,899 |
| 12/16/2021 | 3,970 | 3,988 | 3,925 | 3,929 |
| 12/17/2021 | 3,901 | 3,983 | 3,901 | 3,973 |
| 12/20/2021 | 3,933 | 3,933 | 3,828 | 3,853 |
| 12/21/2021 | 3,895 | 3,923 | 3,879 | 3,916 |
| 12/22/2021 | 3,899 | 3,951 | 3,889 | 3,951 |
| 12/23/2021 | 3,920 | 4,014 | 3,920 | 3,984 |
| 12/24/2021 | 4,004 | 4,057 | 4,004 | 4,006 |
| 12/29/2021 | 4,105 | 4,113.06 | 4,048 | 4,078 |
| 12/30/2021 | 4,117 | 4,117 | 4,047 | 4,064 |
| 12/31/2021 | 4,028 | 4,084 | 4,028 | 4,057 |