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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,170.012
CLOSE 3,164.012
Low
LOW 2,415
High
HIGH 4,198
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 4,066 | 4,146 | 4,054 | 4,112 |
| 01/05/2022 | 4,108 | 4,194 | 4,108 | 4,168 |
| 01/06/2022 | 4,124 | 4,197 | 4,124 | 4,140 |
| 01/07/2022 | 4,168 | 4,198 | 4,098 | 4,139 |
| 01/10/2022 | 4,118 | 4,150 | 4,036 | 4,078 |
| 01/11/2022 | 4,119 | 4,138 | 4,059 | 4,072 |
| 01/12/2022 | 4,094 | 4,110 | 4,066 | 4,089 |
| 01/13/2022 | 4,072 | 4,101 | 4,049 | 4,065 |
| 01/14/2022 | 4,044 | 4,061 | 3,991 | 3,991 |
| 01/17/2022 | 4,014 | 4,025 | 3,978 | 3,999 |
| 01/18/2022 | 3,993 | 3,993 | 3,904 | 3,908 |
| 01/19/2022 | 3,884 | 3,966 | 3,878 | 3,964 |
| 01/20/2022 | 3,986 | 4,006 | 3,936 | 3,949 |
| 01/21/2022 | 3,902 | 3,924 | 3,834 | 3,856 |
| 01/24/2022 | 3,843 | 3,859 | 3,738 | 3,762 |
| 01/25/2022 | 3,814 | 3,849 | 3,752 | 3,763 |
| 01/26/2022 | 3,791 | 3,863 | 3,786 | 3,830 |
| 01/27/2022 | 3,765 | 3,860 | 3,740 | 3,860 |
| 01/28/2022 | 3,834 | 3,896.19 | 3,833 | 3,845 |
| 01/31/2022 | 3,921 | 3,928 | 3,869 | 3,886 |
| 02/01/2022 | 3,903 | 4,022 | 3,903 | 3,988 |
| 02/02/2022 | 4,024 | 4,069 | 4,024 | 4,027 |
| 02/03/2022 | 3,993 | 4,030 | 3,959 | 3,966 |
| 02/04/2022 | 3,996 | 4,062 | 3,971 | 3,984 |
| 02/07/2022 | 3,998 | 4,007 | 3,945 | 3,945 |
| 02/08/2022 | 3,962 | 3,982.02 | 3,927 | 3,955 |
| 02/09/2022 | 4,035 | 4,080 | 4,013 | 4,032 |
| 02/10/2022 | 4,112 | 4,150 | 4,037 | 4,150 |
| 02/11/2022 | 4,114 | 4,149 | 4,073 | 4,073 |
| 02/14/2022 | 3,996 | 3,996 | 3,907 | 3,932 |
| 02/15/2022 | 3,964 | 4,044 | 3,919 | 4,040 |
| 02/16/2022 | 4,016 | 4,088 | 4,012 | 4,024 |
| 02/17/2022 | 4,002 | 4,064 | 3,996 | 4,025 |
| 02/18/2022 | 4,026 | 4,077 | 4,007 | 4,068 |
| 02/21/2022 | 4,100 | 4,113 | 3,949 | 3,971 |
| 02/22/2022 | 3,887 | 3,994 | 3,877 | 3,932 |
| 02/23/2022 | 3,972 | 3,993 | 3,910 | 3,940 |
| 02/24/2022 | 3,825 | 3,826 | 3,644 | 3,662 |
| 02/25/2022 | 3,735 | 3,859 | 3,676 | 3,859 |
| 02/28/2022 | 3,768 | 3,790 | 3,679 | 3,706 |
| 03/01/2022 | 3,684 | 3,705 | 3,498 | 3,498 |
| 03/02/2022 | 3,480 | 3,499 | 3,381 | 3,454 |
| 03/03/2022 | 3,441 | 3,442 | 3,303 | 3,311 |
| 03/04/2022 | 3,263 | 3,267 | 2,998 | 3,045 |
| 03/07/2022 | 2,870 | 3,055 | 2,771 | 2,953 |
| 03/08/2022 | 2,823 | 2,993 | 2,774 | 2,920 |
| 03/09/2022 | 2,988 | 3,188 | 2,971 | 3,188 |
| 03/10/2022 | 3,180 | 3,198 | 3,103 | 3,159 |
| 03/11/2022 | 3,161 | 3,257 | 3,099 | 3,142 |
| 03/14/2022 | 3,178 | 3,320 | 3,160 | 3,312 |
| 03/15/2022 | 3,281 | 3,322 | 3,232 | 3,257 |
| 03/16/2022 | 3,324 | 3,413 | 3,322 | 3,406 |
| 03/17/2022 | 3,441 | 3,548 | 3,423 | 3,538 |
| 03/18/2022 | 3,562 | 3,577 | 3,430 | 3,576 |
| 03/21/2022 | 3,527 | 3,569 | 3,473 | 3,499 |
| 03/22/2022 | 3,500 | 3,544 | 3,480 | 3,530 |
| 03/23/2022 | 3,573 | 3,579 | 3,423 | 3,443 |
| 03/24/2022 | 3,402 | 3,441 | 3,334 | 3,375 |
| 03/25/2022 | 3,398 | 3,414 | 3,359 | 3,389 |
| 03/28/2022 | 3,391 | 3,429 | 3,347 | 3,389 |
| 03/29/2022 | 3,430 | 3,570 | 3,421 | 3,568 |
| 03/30/2022 | 3,563 | 3,580 | 3,422 | 3,453 |
| 03/31/2022 | 3,453 | 3,506 | 3,388 | 3,413 |
| 04/01/2022 | 3,427 | 3,436 | 3,379 | 3,409 |
| 04/04/2022 | 3,434 | 3,434 | 3,361 | 3,393 |
| 04/05/2022 | 3,346 | 3,416 | 3,306 | 3,331 |
| 04/06/2022 | 3,342 | 3,347 | 3,101 | 3,130 |
| 04/07/2022 | 3,072 | 3,091 | 3,005 | 3,054 |
| 04/08/2022 | 3,070 | 3,094 | 3,041 | 3,070 |
| 04/11/2022 | 3,054 | 3,170 | 3,054 | 3,130 |
| 04/12/2022 | 3,089 | 3,130 | 3,065 | 3,091 |
| 04/13/2022 | 3,052 | 3,102 | 3,051 | 3,081 |
| 04/14/2022 | 3,127 | 3,172 | 3,073 | 3,141 |
| 04/19/2022 | 3,141 | 3,205 | 3,091 | 3,204 |
| 04/20/2022 | 3,213 | 3,305 | 3,192.2 | 3,285 |
| 04/21/2022 | 3,284 | 3,372 | 3,263 | 3,345 |
| 04/22/2022 | 3,310 | 3,381.52 | 3,301 | 3,321 |
| 04/25/2022 | 3,282 | 3,332 | 3,261 | 3,301 |
| 04/26/2022 | 3,350 | 3,368 | 3,221 | 3,227 |
| 04/27/2022 | 3,250 | 3,292 | 3,189 | 3,283 |
| 04/28/2022 | 3,310 | 3,324 | 3,250 | 3,271 |
| 04/29/2022 | 3,368 | 3,443 | 3,350 | 3,413 |
| 05/03/2022 | 3,382 | 3,475 | 3,382 | 3,420 |
| 05/04/2022 | 3,428 | 3,450 | 3,379 | 3,404 |
| 05/05/2022 | 3,503 | 3,531.9 | 3,386 | 3,400 |
| 05/06/2022 | 3,388 | 3,399 | 3,324 | 3,331 |
| 05/09/2022 | 3,319 | 3,349 | 3,188 | 3,223 |
| 05/10/2022 | 3,284 | 3,339 | 3,267 | 3,288 |
| 05/11/2022 | 3,285 | 3,303 | 3,172 | 3,226 |
| 05/12/2022 | 3,190 | 3,202 | 3,080 | 3,125 |
| 05/13/2022 | 3,158 | 3,215 | 3,105 | 3,204 |
| 05/16/2022 | 3,188 | 3,196 | 3,106 | 3,159 |
| 05/17/2022 | 3,173 | 3,286 | 3,156 | 3,225 |
| 05/18/2022 | 3,209 | 3,231 | 3,101 | 3,115 |
| 05/19/2022 | 3,087 | 3,099 | 2,958 | 3,040 |
| 05/20/2022 | 3,058 | 3,159 | 3,058 | 3,096 |
| 05/23/2022 | 3,137 | 3,153 | 3,020 | 3,095 |
| 05/24/2022 | 3,079 | 3,149 | 3,067 | 3,091 |
| 05/25/2022 | 3,160 | 3,160 | 3,081 | 3,120 |
| 05/26/2022 | 3,118 | 3,199 | 3,098 | 3,195 |
| 05/27/2022 | 3,188 | 3,271 | 3,188 | 3,250 |
| 05/30/2022 | 3,300 | 3,317 | 3,261 | 3,291 |
| 05/31/2022 | 3,273 | 3,281.75 | 3,198 | 3,215 |
| 06/01/2022 | 3,222 | 3,246 | 3,160 | 3,179 |
| 06/06/2022 | 3,218 | 3,281 | 3,215 | 3,237 |
| 06/07/2022 | 3,232 | 3,254 | 3,180 | 3,212 |
| 06/08/2022 | 3,242 | 3,242 | 3,125 | 3,148 |
| 06/09/2022 | 3,120 | 3,130 | 3,057 | 3,057 |
| 06/10/2022 | 3,033 | 3,074 | 2,955 | 2,957 |
| 06/13/2022 | 2,919 | 2,931 | 2,839 | 2,868 |
| 06/14/2022 | 2,900 | 2,910.25 | 2,777 | 2,809 |
| 06/15/2022 | 2,894 | 2,959 | 2,875 | 2,930 |
| 06/16/2022 | 2,904 | 2,929 | 2,801 | 2,807 |
| 06/17/2022 | 2,824 | 2,841 | 2,775 | 2,811 |
| 06/20/2022 | 2,801 | 2,857 | 2,800 | 2,857 |
| 06/21/2022 | 2,857 | 2,911 | 2,847 | 2,868 |
| 06/22/2022 | 2,882 | 2,882 | 2,791 | 2,802 |
| 06/23/2022 | 2,840 | 2,840 | 2,708.51 | 2,725 |
| 06/24/2022 | 2,766 | 2,835 | 2,737 | 2,835 |
| 06/27/2022 | 2,866 | 2,873.79 | 2,830 | 2,847 |
| 06/28/2022 | 2,866 | 2,898 | 2,834 | 2,877 |
| 06/29/2022 | 2,810 | 2,878 | 2,801 | 2,858 |
| 06/30/2022 | 2,793 | 2,806 | 2,700.51 | 2,756 |
| 07/01/2022 | 2,742 | 2,803 | 2,704 | 2,719 |
| 07/04/2022 | 2,712 | 2,768 | 2,712 | 2,740 |
| 07/05/2022 | 2,766 | 2,797 | 2,623 | 2,623 |
| 07/06/2022 | 2,665 | 2,726 | 2,633 | 2,661 |
| 07/07/2022 | 2,694 | 2,736 | 2,670 | 2,719 |
| 07/08/2022 | 2,702 | 2,786 | 2,660 | 2,786 |
| 07/11/2022 | 2,707 | 2,725 | 2,678 | 2,710 |
| 07/12/2022 | 2,681 | 2,786 | 2,681 | 2,765 |
| 07/13/2022 | 2,764 | 2,764 | 2,695 | 2,726 |
| 07/14/2022 | 2,693 | 2,733 | 2,652 | 2,689 |
| 07/15/2022 | 2,667 | 2,778 | 2,667 | 2,772 |
| 07/18/2022 | 2,758 | 2,815 | 2,758 | 2,784 |
| 07/19/2022 | 2,758 | 2,889 | 2,739 | 2,870 |
| 07/20/2022 | 2,867 | 2,907 | 2,768 | 2,819 |
| 07/21/2022 | 2,794 | 2,874 | 2,793 | 2,856 |
| 07/22/2022 | 2,862 | 2,862 | 2,739 | 2,739 |
| 07/25/2022 | 2,730 | 2,796 | 2,668 | 2,768 |
| 07/26/2022 | 2,771 | 2,774 | 2,702 | 2,702 |
| 07/27/2022 | 2,800 | 2,894 | 2,777 | 2,850 |
| 07/28/2022 | 2,919 | 3,041 | 2,899 | 3,003 |
| 07/29/2022 | 3,050 | 3,062 | 2,957 | 2,968 |
| 08/01/2022 | 2,960 | 3,015 | 2,935 | 2,976 |
| 08/02/2022 | 3,000 | 3,000 | 2,921 | 2,976 |
| 08/03/2022 | 2,981 | 3,069 | 2,966 | 3,069 |
| 08/04/2022 | 3,045 | 3,104 | 3,043 | 3,093 |
| 08/05/2022 | 3,106 | 3,150 | 3,001 | 3,027 |
| 08/08/2022 | 3,094 | 3,108 | 3,033 | 3,102 |
| 08/09/2022 | 3,126 | 3,126 | 3,038 | 3,038 |
| 08/10/2022 | 2,987 | 3,200 | 2,987 | 3,194 |
| 08/11/2022 | 3,217 | 3,217 | 3,159 | 3,160 |
| 08/12/2022 | 3,156 | 3,223 | 3,155 | 3,209 |
| 08/15/2022 | 3,223 | 3,224 | 3,153 | 3,180 |
| 08/16/2022 | 3,160 | 3,189 | 3,114 | 3,146 |
| 08/17/2022 | 3,204 | 3,206 | 3,064 | 3,081 |
| 08/18/2022 | 3,084 | 3,108 | 3,066 | 3,079 |
| 08/19/2022 | 3,104 | 3,104 | 3,050 | 3,058 |
| 08/22/2022 | 3,053 | 3,053 | 2,918 | 2,946 |
| 08/23/2022 | 2,921 | 2,952 | 2,890 | 2,911 |
| 08/24/2022 | 2,907 | 2,918 | 2,865 | 2,898 |
| 08/25/2022 | 2,942 | 2,942 | 2,839 | 2,863 |
| 08/26/2022 | 2,893 | 2,901 | 2,796 | 2,802 |
| 08/30/2022 | 2,796 | 2,908 | 2,783 | 2,870 |
| 08/31/2022 | 2,897 | 2,919 | 2,889 | 2,894 |
| 09/01/2022 | 2,839 | 2,877 | 2,828 | 2,833 |
| 09/02/2022 | 2,843 | 2,949 | 2,835 | 2,949 |
| 09/05/2022 | 2,820 | 2,827 | 2,742 | 2,798 |
| 09/06/2022 | 2,813 | 2,853 | 2,791 | 2,823 |
| 09/07/2022 | 2,782 | 2,857 | 2,769.44 | 2,847 |
| 09/08/2022 | 2,845 | 2,861 | 2,792 | 2,828 |
| 09/09/2022 | 2,822 | 2,924.05 | 2,822 | 2,897 |
| 09/12/2022 | 2,965 | 3,034 | 2,965 | 3,015 |
| 09/13/2022 | 2,992 | 3,080 | 2,969 | 2,969 |
| 09/14/2022 | 2,962 | 2,962 | 2,848 | 2,888 |
| 09/15/2022 | 2,867 | 2,924 | 2,862 | 2,900 |
| 09/16/2022 | 2,873 | 2,879 | 2,815 | 2,836 |
| 09/20/2022 | 2,856 | 2,876 | 2,704 | 2,714 |
| 09/21/2022 | 2,699 | 2,738 | 2,655 | 2,738 |
| 09/22/2022 | 2,684 | 2,752 | 2,680 | 2,707 |
| 09/23/2022 | 2,712 | 2,733 | 2,590 | 2,638 |
| 09/26/2022 | 2,647 | 2,672 | 2,581 | 2,603 |
| 09/27/2022 | 2,622 | 2,684 | 2,615 | 2,657 |
| 09/28/2022 | 2,628 | 2,695 | 2,583 | 2,687 |
| 09/29/2022 | 2,636 | 2,636 | 2,456 | 2,509 |
| 09/30/2022 | 2,507 | 2,593 | 2,506 | 2,582 |
| 10/03/2022 | 2,551 | 2,616 | 2,527 | 2,592 |
| 10/04/2022 | 2,626 | 2,709 | 2,612 | 2,700 |
| 10/05/2022 | 2,706 | 2,706 | 2,560 | 2,575 |
| 10/06/2022 | 2,607 | 2,610 | 2,532 | 2,543 |
| 10/07/2022 | 2,529 | 2,545 | 2,415 | 2,452 |
| 10/10/2022 | 2,450 | 2,644 | 2,446 | 2,617 |
| 10/11/2022 | 2,594 | 2,662 | 2,542 | 2,558 |
| 10/12/2022 | 2,570 | 2,596 | 2,527 | 2,534 |
| 10/13/2022 | 2,580 | 2,604 | 2,432 | 2,533 |
| 10/14/2022 | 2,577 | 2,610 | 2,555 | 2,580 |
| 10/17/2022 | 2,587 | 2,689 | 2,547 | 2,675 |
| 10/18/2022 | 2,747 | 2,887 | 2,734 | 2,845 |
| 10/19/2022 | 2,863 | 2,885 | 2,796 | 2,816 |
| 10/20/2022 | 2,804 | 2,834 | 2,785 | 2,834 |
| 10/21/2022 | 2,807 | 2,819 | 2,751 | 2,814 |
| 10/24/2022 | 2,844 | 2,894 | 2,775 | 2,860 |
| 10/25/2022 | 2,870 | 2,940 | 2,830 | 2,932 |
| 10/26/2022 | 2,913 | 2,970 | 2,894 | 2,961 |
| 10/27/2022 | 2,944 | 2,973 | 2,906 | 2,936 |
| 10/28/2022 | 2,901 | 2,905 | 2,832 | 2,859 |
| 10/31/2022 | 2,865 | 2,918.62 | 2,847 | 2,874 |
| 11/01/2022 | 2,911 | 2,953 | 2,869 | 2,899 |
| 11/02/2022 | 2,930 | 2,964 | 2,738 | 2,833 |
| 11/03/2022 | 2,792 | 2,873 | 2,745.81 | 2,865 |
| 11/04/2022 | 2,906 | 2,960 | 2,828 | 2,942 |
| 11/07/2022 | 2,976 | 3,019 | 2,955 | 3,014 |
| 11/08/2022 | 2,990 | 3,031 | 2,964 | 3,031 |
| 11/09/2022 | 3,011 | 3,011.85 | 2,964 | 2,975 |
| 11/10/2022 | 2,972 | 3,156 | 2,946 | 3,153 |
| 11/11/2022 | 3,101 | 3,241 | 3,093 | 3,210 |
| 11/14/2022 | 3,246 | 3,246 | 3,191 | 3,223 |
| 11/15/2022 | 3,251 | 3,251 | 3,147 | 3,182 |
| 11/16/2022 | 3,175 | 3,181 | 3,053.13 | 3,092 |
| 11/17/2022 | 3,086 | 3,092 | 2,972 | 3,010 |
| 11/18/2022 | 3,021 | 3,069 | 2,990 | 3,068 |
| 11/21/2022 | 3,056 | 3,061 | 3,003 | 3,047 |
| 11/22/2022 | 3,047 | 3,072 | 3,022.5 | 3,051 |
| 11/23/2022 | 3,071 | 3,085 | 3,031 | 3,058 |
| 11/24/2022 | 3,102 | 3,102 | 3,034 | 3,034 |
| 11/25/2022 | 3,035 | 3,053 | 3,016 | 3,053 |
| 11/28/2022 | 3,023 | 3,041 | 2,995 | 3,016 |
| 11/29/2022 | 3,012 | 3,021 | 2,967 | 3,003 |
| 11/30/2022 | 3,048 | 3,048 | 2,945 | 2,966 |
| 12/01/2022 | 3,025 | 3,076 | 2,945 | 2,977 |
| 12/02/2022 | 3,007 | 3,040 | 2,962 | 3,015 |
| 12/05/2022 | 3,018 | 3,018 | 2,985 | 3,005 |
| 12/06/2022 | 3,002 | 3,015 | 2,967 | 2,980 |
| 12/07/2022 | 3,039 | 3,062 | 2,999 | 3,032 |
| 12/08/2022 | 3,039 | 3,080 | 2,994 | 2,999 |
| 12/09/2022 | 3,022 | 3,077 | 3,011 | 3,062 |
| 12/12/2022 | 3,050 | 3,051 | 2,985 | 2,997 |
| 12/13/2022 | 3,027 | 3,149 | 3,027 | 3,095 |
| 12/14/2022 | 3,097 | 3,100 | 3,058 | 3,100 |
| 12/15/2022 | 3,069 | 3,097 | 3,032 | 3,036 |
| 12/16/2022 | 3,024 | 3,063 | 3,016 | 3,034 |
| 12/19/2022 | 3,062 | 3,097 | 3,049 | 3,068 |
| 12/20/2022 | 3,041 | 3,056 | 3,016 | 3,030 |
| 12/21/2022 | 3,051 | 3,091 | 3,017 | 3,089 |
| 12/22/2022 | 3,092 | 3,103 | 3,048 | 3,056 |
| 12/23/2022 | 3,078 | 3,096 | 3,061 | 3,078 |
| 12/28/2022 | 3,094 | 3,123 | 3,082 | 3,099 |
| 12/29/2022 | 3,079 | 3,100 | 3,070 | 3,100 |
| 12/30/2022 | 3,100 | 3,100 | 3,068 | 3,071 |