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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,449.9929
CLOSE 3,444.987

Low

LOW 2,827.55

High

HIGH 3,910
DATEOPENHIGHLOWCLOSE
01/02/20243,0923,1243,0523,052
01/03/20243,0403,0823,0403,080
01/04/20243,0643,0963,0643,088
01/05/20243,0603,0702,9923,044
01/08/20243,0603,0843,0243,084
01/09/20243,0863,1003,0563,068
01/10/20243,0663,0743,0423,050
01/11/20243,0823,0843,0003,004
01/12/20243,0303,0443,0083,016
01/15/20243,049.413,0543,0123,018
01/16/20242,9723,0242,9723,012
01/17/20242,9722,9982,9642,976
01/18/20242,9822,9822,9182,922
01/19/20242,9562,9762,9182,920
01/22/20242,9322,9382,8782,880
01/23/20242,9262,9582,906.62,926
01/24/20242,9582,9762,9422,966
01/25/20242,9603,1022,9503,088
01/26/20243,1043,1543,0703,100
01/29/20243,1083,1083,0243,054
01/30/20243,0643,0683,0083,008
01/31/20242,9962,9962,9282,948
02/01/20242,9302,9622,8742,880
02/02/20242,8862,8862,827.552,862
02/05/20242,8622,8822,8442,862
02/06/20242,8762,8802,8482,870
02/07/20242,9003,0462,9002,972
02/08/20242,9523,1882,9523,130
02/09/20243,1523,1763,1443,176
02/12/20243,1983,2023,1663,202
02/13/20243,1983,2063,1343,156
02/14/20243,2023,2043,1483,182
02/15/20243,2223,2223,1823,200
02/16/20243,2123,2543,1983,248
02/19/20243,2523,2903,2463,280
02/20/20243,2883,2883,2463,252
02/21/20243,2463,2643,2263,250
02/22/20243,2743,3003,241.733,242
02/23/20243,2503,2643,2363,248
02/26/20243,2543,2863,2363,248
02/27/20243,2383,2823,2243,282
02/28/20243,2923,3563,2843,334
02/29/20243,3523,4003,3323,378
03/01/20243,3963,3963,3543,370
03/04/20243,3523,3723,3123,322
03/05/20243,3023,3383,3023,338
03/06/20243,3443,3503,2543,254
03/07/20243,2443,3283,2363,296
03/08/20243,3183,3803,3023,336
03/11/20243,3183,3443,2783,340
03/12/20243,3743,4283,366.013,426
03/13/20243,4323,4443,399.423,434
03/14/20243,4383,5083,4283,492
03/15/20243,5243,595.43,5243,546
03/18/20243,5483,5683,5303,540
03/19/20243,5243,6003,5163,600
03/20/20243,5783,613.43,5543,570
03/21/20243,6143,6383,5803,582
03/22/20243,5743,6023,5643,590
03/25/20243,5923,6083,560.843,588
03/26/20243,5883,6363,5843,612
03/27/20243,6383,6623,5963,628
03/28/20243,6303,6303,5863,620
04/02/20243,6383,6643,5823,622
04/03/20243,6163,6443,6003,620
04/04/20243,6263,6503,6003,626
04/05/20243,5743,6283,5743,624
04/08/20243,6183,6343,6023,634
04/09/20243,6383,6383,6043,638
04/10/20243,6503,6583,5823,634
04/11/20243,5663,5843,5343,562
04/12/20243,5843,6043,5283,542
04/15/20243,5403,5563,5063,512
04/16/20243,4823,4903,4003,428
04/17/20243,4243,5043,4203,454
04/18/20243,4663,4903,4103,484
04/19/20243,4623,5183,4543,518
04/22/20243,5443,5703,5283,550
04/23/20243,5703,5703,4663,466
04/24/20243,4583,4643,4223,440
04/25/20243,4223,4483,3823,402
04/26/20243,4103,4543,3863,428
04/29/20243,3603,595.233,3523,500
04/30/20243,5163,611.983,4723,490
05/02/20243,6083,7183,5803,674
05/03/20243,7183,845.943,6503,740
05/07/20243,7603,7743,7163,746
05/08/20243,7803,830.833,7643,764
05/09/20243,7663,8183,7663,766
05/10/20243,7763,778.043,7343,758
05/13/20243,7683,7743,7323,736
05/14/20243,7343,7863,7283,732
05/15/20243,7483,8183,7363,810
05/16/20243,8123,8343,7923,808
05/17/20243,8063,8103,7783,778
05/20/20243,8083,8503,7743,790
05/21/20243,7863,7903,7503,784
05/22/20243,7483,809.53,7483,806
05/23/20243,8183,8543,8003,830
05/24/20243,7903,8823,7903,882
05/28/20243,8683,9003,8183,838
05/29/20243,8543,8623,805.063,820
05/30/20243,8003,8703,8003,870
05/31/20243,8883,9023,8043,820
06/03/20243,8643,9103,857.763,862
06/04/20243,8703,9003,8363,840
06/05/20243,8563,8763,779.263,806
06/06/20243,8063,8183,6983,760
06/07/20243,7563,7563,6803,704
06/10/20243,6703,6823,5963,622
06/11/20243,6323,6603,5783,590
06/12/20243,5943,5943,5283,542
06/13/20243,5443,6043,5143,540
06/14/20243,5643,6083,520.663,550
06/17/20243,5663,5703,5163,562
06/18/20243,6003,6443,5783,578
06/19/20243,5843,7503,5843,750
06/20/20243,7403,8043,7323,738
06/21/20243,7323,7403,6383,658
06/24/20243,6383,6383,5383,620
06/25/20243,6363,6823,6103,616
06/26/20243,5883,6183,5303,538
06/27/20243,5923,6303,4643,520
06/28/20243,5483,5723,5023,530
07/01/20243,5543,6743,5423,542
07/02/20243,5163,5643,4323,494
07/03/20243,5483,5523,4703,508
07/04/20243,4943,5683,4803,532
07/05/20243,5623,675.973,5583,656
07/08/20243,5903,7113,5743,574
07/09/20243,642.53,6853,333.53,510
07/10/20243,5003,5423,432.53,492
07/11/20243,5223,586.193,4913,522
07/12/20243,6033,6913,5783,660
07/15/20243,7573,8003,7093,758
07/16/20243,7603,7603,7033,715
07/17/20243,7743,7903,7153,732
07/18/20243,6833,6903,5903,611
07/19/20243,6003,6233,5753,594
07/22/20243,6203,6333,5503,609
07/23/20243,6883,7683,6813,750
07/24/20243,7683,8213,7243,770
07/25/20243,7823,7993,7173,734
07/26/20243,7343,7683,6703,742
07/29/20243,7543,7803,7463,746
07/30/20243,6683,7153,5903,610
07/31/20243,4503,5503,3603,451
08/01/20243,5163,5363,4083,408
08/02/20243,3883,4033,2213,260
08/05/20243,2003,2003,0203,142
08/06/20243,1613,1983,1183,163
08/07/20243,1823,2413,1703,173
08/08/20243,0743,1523,0103,120
08/09/20243,1053,1303,0483,056