Smurfit Kappa Group (CDI) (SKG) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
28/03/2024 3,630.00p 3,630.00p 3,586.00p 3,620.00p 364868
27/03/2024 3,638.00p 3,662.00p 3,596.00p 3,628.00p 282503
26/03/2024 3,588.00p 3,636.00p 3,584.00p 3,612.00p 228947
25/03/2024 3,592.00p 3,608.00p 3,560.84p 3,588.00p 165685
22/03/2024 3,574.00p 3,602.00p 3,564.00p 3,590.00p 212929
21/03/2024 3,614.00p 3,638.00p 3,580.00p 3,582.00p 454898
20/03/2024 3,524.00p 3,600.00p 3,524.00p 3,570.00p 269886
19/03/2024 3,524.00p 3,600.00p 3,516.00p 3,600.00p 269225
18/03/2024 3,548.00p 3,568.00p 3,530.00p 3,540.00p 834332
15/03/2024 3,524.00p 3,595.40p 3,524.00p 3,546.00p 1001694
14/03/2024 3,438.00p 3,508.00p 3,428.00p 3,492.00p 275228
13/03/2024 3,432.00p 3,444.00p 3,399.42p 3,434.00p 298682
12/03/2024 3,374.00p 3,428.00p 3,366.01p 3,426.00p 438378
11/03/2024 3,318.00p 3,344.00p 3,278.00p 3,340.00p 175469
08/03/2024 3,318.00p 3,380.00p 3,302.00p 3,336.00p 338675
07/03/2024 3,244.00p 3,328.00p 3,236.00p 3,296.00p 303095
06/03/2024 3,344.00p 3,350.00p 3,254.00p 3,254.00p 351328
05/03/2024 3,302.00p 3,338.00p 3,302.00p 3,338.00p 408893
04/03/2024 3,352.00p 3,372.00p 3,312.00p 3,322.00p 253896
01/03/2024 3,396.00p 3,396.00p 3,354.00p 3,370.00p 215411
29/02/2024 3,352.00p 3,400.00p 3,332.00p 3,378.00p 630746
28/02/2024 3,292.00p 3,356.00p 3,284.00p 3,334.00p 280517
27/02/2024 3,238.00p 3,282.00p 3,224.00p 3,282.00p 249851
26/02/2024 3,254.00p 3,286.00p 3,236.00p 3,248.00p 210297
23/02/2024 3,250.00p 3,264.00p 3,236.00p 3,248.00p 323009
22/02/2024 3,274.00p 3,300.00p 3,241.73p 3,242.00p 850182
21/02/2024 3,246.00p 3,264.00p 3,226.00p 3,250.00p 237705
20/02/2024 3,288.00p 3,288.00p 3,246.00p 3,252.00p 227609
19/02/2024 3,252.00p 3,290.00p 3,246.00p 3,280.00p 783882
16/02/2024 3,212.00p 3,254.00p 3,198.00p 3,248.00p 180189
15/02/2024 3,222.00p 3,222.00p 3,182.00p 3,200.00p 224064
14/02/2024 3,202.00p 3,204.00p 3,148.00p 3,182.00p 210088
13/02/2024 3,198.00p 3,206.00p 3,134.00p 3,156.00p 288018
12/02/2024 3,198.00p 3,202.00p 3,166.00p 3,202.00p 1040436
09/02/2024 3,152.00p 3,176.00p 3,144.00p 3,176.00p 519472
08/02/2024 2,952.00p 3,188.00p 2,952.00p 3,130.00p 1022926
07/02/2024 2,900.00p 3,046.00p 2,900.00p 2,972.00p 525682
06/02/2024 2,876.00p 2,880.00p 2,848.00p 2,870.00p 1003327
05/02/2024 2,862.00p 2,882.00p 2,844.00p 2,862.00p 1195748
02/02/2024 2,886.00p 2,886.00p 2,827.55p 2,862.00p 636949
01/02/2024 2,930.00p 2,962.00p 2,874.00p 2,880.00p 575137
31/01/2024 2,996.00p 2,996.00p 2,928.00p 2,948.00p 932104
30/01/2024 3,064.00p 3,068.00p 3,008.00p 3,008.00p 285355
29/01/2024 3,108.00p 3,108.00p 3,024.00p 3,054.00p 732549
26/01/2024 3,104.00p 3,154.00p 3,070.00p 3,100.00p 379627
25/01/2024 2,960.00p 3,102.00p 2,950.00p 3,088.00p 482413
24/01/2024 2,958.00p 2,976.00p 2,942.00p 2,966.00p 393861
23/01/2024 2,926.00p 2,958.00p 2,906.60p 2,926.00p 229485
22/01/2024 2,932.00p 2,938.00p 2,878.00p 2,880.00p 376632
19/01/2024 2,956.00p 2,976.00p 2,918.00p 2,920.00p 376953
18/01/2024 2,982.00p 2,982.00p 2,918.00p 2,922.00p 286573
17/01/2024 2,972.00p 2,998.00p 2,964.00p 2,976.00p 351966
16/01/2024 2,972.00p 3,024.00p 2,972.00p 3,012.00p 173418
15/01/2024 3,026.00p 3,054.00p 3,012.00p 3,018.00p 98318
12/01/2024 3,030.00p 3,044.00p 3,008.00p 3,016.00p 260946
11/01/2024 3,082.00p 3,084.00p 3,000.00p 3,004.00p 255370
10/01/2024 3,066.00p 3,074.00p 3,042.00p 3,050.00p 233980
09/01/2024 3,086.00p 3,100.00p 3,056.00p 3,068.00p 161172
08/01/2024 3,060.00p 3,084.00p 3,024.00p 3,084.00p 253333
05/01/2024 3,060.00p 3,070.00p 2,992.00p 3,044.00p 320097
04/01/2024 3,064.00p 3,096.00p 3,064.00p 3,088.00p 268351
03/01/2024 3,040.00p 3,082.00p 3,040.00p 3,080.00p 392123
02/01/2024 3,092.00p 3,124.00p 3,052.00p 3,052.00p 258517
29/12/2023 3,116.00p 3,132.00p 3,106.00p 3,120.00p 123586
28/12/2023 3,174.00p 3,180.00p 3,110.00p 3,124.00p 246872
27/12/2023 3,192.00p 3,194.00p 3,138.00p 3,152.00p 183345
22/12/2023 3,194.00p 3,194.00p 3,098.00p 3,186.00p 96723
21/12/2023 3,192.00p 3,216.00p 3,164.94p 3,198.00p 245056
20/12/2023 3,194.00p 3,194.00p 3,150.00p 3,182.00p 309066
19/12/2023 3,140.00p 3,172.00p 3,138.00p 3,172.00p 717540
18/12/2023 3,118.00p 3,158.00p 3,100.00p 3,152.00p 357354
15/12/2023 3,148.00p 3,184.00p 3,126.00p 3,144.00p 800992
14/12/2023 3,060.00p 3,170.00p 3,010.00p 3,142.00p 758808
13/12/2023 3,020.00p 3,020.00p 2,984.00p 3,000.00p 661082
12/12/2023 3,044.00p 3,050.00p 3,004.00p 3,012.00p 896419
11/12/2023 3,040.00p 3,074.00p 3,024.00p 3,024.00p 981027
08/12/2023 3,028.00p 3,044.00p 2,998.00p 3,038.00p 983642
07/12/2023 3,002.00p 3,038.00p 2,972.00p 3,022.00p 882925
06/12/2023 2,992.00p 3,006.00p 2,962.00p 3,006.00p 1022302
05/12/2023 3,016.00p 3,026.00p 2,952.00p 2,980.00p 589143
04/12/2023 3,044.00p 3,098.00p 3,008.00p 3,030.00p 336714
01/12/2023 3,008.00p 3,080.00p 2,940.00p 3,080.00p 587039
30/11/2023 2,876.00p 3,016.00p 2,870.00p 3,008.00p 1611369
29/11/2023 2,798.00p 2,874.00p 2,764.00p 2,872.00p 498442
28/11/2023 2,724.00p 2,824.00p 2,724.00p 2,790.00p 660973
27/11/2023 2,760.00p 2,774.00p 2,706.00p 2,706.00p 224716
24/11/2023 2,732.00p 2,772.00p 2,730.00p 2,734.00p 346864
23/11/2023 2,722.00p 2,752.80p 2,694.00p 2,730.00p 282046
22/11/2023 2,654.00p 2,716.00p 2,640.00p 2,712.00p 409296
21/11/2023 2,688.00p 2,720.00p 2,666.88p 2,670.00p 388017
20/11/2023 2,796.00p 2,828.00p 2,692.00p 2,700.00p 227178
17/11/2023 2,748.00p 2,796.00p 2,746.00p 2,788.00p 217928
16/11/2023 2,856.00p 2,904.00p 2,736.00p 2,746.00p 193082
15/11/2023 2,848.00p 2,889.00p 2,782.00p 2,858.00p 324422
14/11/2023 2,796.00p 2,810.00p 2,758.00p 2,794.00p 396122
13/11/2023 2,848.00p 2,896.00p 2,798.00p 2,810.00p 328783
10/11/2023 2,844.00p 2,892.00p 2,798.00p 2,826.00p 201516
09/11/2023 2,762.00p 2,854.00p 2,762.00p 2,840.00p 292909
08/11/2023 2,796.00p 2,804.00p 2,758.00p 2,772.00p 287784
07/11/2023 2,822.00p 2,844.00p 2,752.00p 2,788.00p 361909
06/11/2023 2,790.00p 2,810.00p 2,768.00p 2,768.00p 163482
03/11/2023 2,760.00p 2,800.00p 2,728.00p 2,798.00p 657616
02/11/2023 2,720.00p 2,778.00p 2,682.00p 2,746.00p 405276
01/11/2023 2,750.00p 2,772.00p 2,628.00p 2,700.00p 337783
31/10/2023 2,650.00p 2,710.00p 2,634.00p 2,684.00p 413677
30/10/2023 2,666.00p 2,712.00p 2,612.00p 2,640.00p 348730
27/10/2023 2,630.00p 2,678.00p 2,596.00p 2,652.00p 273038
26/10/2023 2,610.00p 2,628.00p 2,572.00p 2,612.00p 1081884
25/10/2023 2,578.00p 2,630.00p 2,574.00p 2,594.00p 408945
24/10/2023 2,532.00p 2,588.00p 2,528.00p 2,582.00p 500999
23/10/2023 2,578.00p 2,578.00p 2,528.00p 2,554.00p 343037
20/10/2023 2,638.00p 2,652.00p 2,576.00p 2,576.00p 466675
19/10/2023 2,738.00p 2,750.00p 2,668.00p 2,668.00p 621879
18/10/2023 2,778.00p 2,780.00p 2,694.00p 2,748.00p 402121
17/10/2023 2,742.00p 2,753.00p 2,714.00p 2,740.00p 234926
16/10/2023 2,784.00p 2,806.00p 2,738.00p 2,746.00p 136384
13/10/2023 2,770.00p 2,782.00p 2,742.00p 2,754.00p 246544
12/10/2023 2,742.00p 2,786.00p 2,742.00p 2,764.00p 482935
11/10/2023 2,758.00p 2,768.00p 2,734.00p 2,738.00p 236577
10/10/2023 2,718.00p 2,780.00p 2,694.00p 2,764.00p 217874
09/10/2023 2,650.00p 2,717.91p 2,650.00p 2,690.00p 443600
06/10/2023 2,720.00p 2,748.00p 2,684.00p 2,718.00p 417878
05/10/2023 2,690.00p 2,748.00p 2,690.00p 2,710.00p 335205
04/10/2023 2,642.00p 2,740.18p 2,642.00p 2,716.00p 691561
03/10/2023 2,702.00p 2,702.00p 2,622.00p 2,652.00p 862512
02/10/2023 2,714.00p 2,736.00p 2,676.00p 2,678.00p 500967
29/09/2023 2,724.00p 2,744.00p 2,698.00p 2,730.00p 392186
28/09/2023 2,722.00p 2,732.00p 2,649.06p 2,730.00p 243905
27/09/2023 2,786.00p 2,786.00p 2,720.00p 2,724.00p 226796
26/09/2023 2,770.00p 2,786.00p 2,734.00p 2,774.00p 275573
25/09/2023 2,730.00p 2,768.00p 2,716.00p 2,744.00p 232417
22/09/2023 2,738.00p 2,758.00p 2,712.00p 2,720.00p 531969
21/09/2023 2,760.00p 2,780.63p 2,740.00p 2,758.00p 343096
20/09/2023 2,902.00p 3,006.11p 2,784.00p 2,786.00p 391147
19/09/2023 2,878.00p 2,930.50p 2,828.00p 2,900.00p 625382
18/09/2023 2,880.00p 2,896.00p 2,846.00p 2,868.00p 357505
15/09/2023 2,908.00p 2,942.00p 2,868.00p 2,886.00p 1185399
14/09/2023 2,772.00p 2,900.58p 2,772.00p 2,860.00p 643139
13/09/2023 2,736.00p 2,818.00p 2,706.00p 2,780.00p 801817
12/09/2023 2,708.00p 2,834.00p 2,680.00p 2,768.00p 1813252
11/09/2023 3,000.00p 3,096.00p 3,000.00p 3,068.00p 316730
08/09/2023 3,090.00p 3,100.00p 2,950.00p 2,998.00p 547287
07/09/2023 3,224.00p 3,274.00p 3,074.00p 3,096.00p 746862
06/09/2023 3,216.00p 3,228.00p 3,178.00p 3,218.00p 154688
05/09/2023 3,246.00p 3,266.00p 3,222.86p 3,254.00p 243761
04/09/2023 3,316.00p 3,341.50p 3,258.00p 3,276.00p 107255
01/09/2023 3,338.00p 3,340.00p 3,280.00p 3,292.00p 233456
31/08/2023 3,336.00p 3,366.00p 3,314.00p 3,324.00p 263864
30/08/2023 3,306.00p 3,346.00p 3,295.72p 3,316.00p 208628
29/08/2023 3,182.00p 3,304.00p 3,182.00p 3,288.00p 394079
25/08/2023 3,092.00p 3,168.00p 3,092.00p 3,148.00p 136271
24/08/2023 3,132.00p 3,144.00p 3,086.00p 3,092.00p 112918
23/08/2023 3,116.00p 3,116.00p 3,070.00p 3,096.00p 281763
22/08/2023 3,046.00p 3,102.00p 3,042.00p 3,082.00p 207350
21/08/2023 3,074.00p 3,086.00p 3,040.00p 3,048.00p 136510
18/08/2023 3,086.00p 3,096.00p 3,026.00p 3,044.00p 213746
17/08/2023 3,050.00p 3,117.20p 3,050.00p 3,102.00p 165626
16/08/2023 3,070.00p 3,131.16p 3,070.00p 3,120.00p 255507
15/08/2023 3,156.00p 3,160.00p 3,084.00p 3,100.00p 226701
14/08/2023 3,134.00p 3,166.92p 3,128.00p 3,130.00p 178099
11/08/2023 3,164.00p 3,172.00p 3,116.00p 3,126.00p 385397
10/08/2023 3,224.00p 3,224.00p 3,148.00p 3,184.00p 246834
09/08/2023 3,206.00p 3,226.00p 3,184.00p 3,198.00p 228666
08/08/2023 3,148.00p 3,210.00p 3,142.00p 3,192.00p 208332
07/08/2023 3,202.00p 3,250.26p 3,180.92p 3,212.00p 172827
04/08/2023 3,132.00p 3,248.00p 3,132.00p 3,242.00p 285426
03/08/2023 3,090.00p 3,144.00p 3,078.00p 3,136.00p 569474
02/08/2023 2,950.00p 3,153.07p 2,894.00p 3,116.00p 459096
01/08/2023 3,088.00p 3,088.00p 3,050.00p 3,060.00p 226261
31/07/2023 3,058.00p 3,118.00p 3,058.00p 3,102.00p 184325
28/07/2023 3,096.00p 3,112.00p 3,066.00p 3,112.00p 237369
27/07/2023 3,034.00p 3,128.00p 3,034.00p 3,100.00p 184701
26/07/2023 3,038.00p 3,040.00p 3,008.00p 3,030.00p 85621
25/07/2023 2,952.00p 3,050.00p 2,952.00p 3,024.00p 235883
24/07/2023 2,942.00p 2,980.00p 2,939.60p 2,958.00p 84019
21/07/2023 2,960.00p 2,972.00p 2,912.00p 2,948.00p 250139
20/07/2023 2,940.00p 3,000.00p 2,892.00p 2,970.00p 195716
19/07/2023 2,936.00p 2,976.00p 2,909.96p 2,942.00p 289854
18/07/2023 2,864.00p 2,908.00p 2,858.00p 2,900.00p 288449
17/07/2023 2,850.00p 2,884.00p 2,847.91p 2,874.00p 296971
14/07/2023 2,830.00p 2,886.00p 2,810.00p 2,870.00p 337209
13/07/2023 2,814.00p 2,852.00p 2,796.00p 2,836.00p 269398
12/07/2023 2,690.00p 2,822.00p 2,686.00p 2,796.00p 385781
11/07/2023 2,630.00p 2,702.00p 2,628.00p 2,678.00p 199558
10/07/2023 2,636.00p 2,662.00p 2,636.00p 2,648.00p 198727
07/07/2023 2,604.00p 2,656.00p 2,590.00p 2,656.00p 217836
06/07/2023 2,650.00p 2,668.00p 2,588.00p 2,612.00p 266012
05/07/2023 2,688.00p 2,688.00p 2,646.00p 2,648.00p 207730
04/07/2023 2,708.00p 2,708.00p 2,665.80p 2,688.00p 141858
03/07/2023 2,630.00p 2,674.90p 2,630.00p 2,674.00p 128503
30/06/2023 2,622.00p 2,640.00p 2,606.00p 2,628.00p 155663
29/06/2023 2,632.00p 2,632.00p 2,580.00p 2,604.00p 124999
28/06/2023 2,630.00p 2,636.00p 2,584.00p 2,596.00p 268273
27/06/2023 2,612.00p 2,622.00p 2,578.00p 2,604.00p 174294
26/06/2023 2,586.00p 2,616.00p 2,556.00p 2,606.00p 322354
23/06/2023 2,640.00p 2,642.00p 2,590.00p 2,612.00p 243743
22/06/2023 2,732.00p 2,732.00p 2,620.41p 2,656.00p 262055
21/06/2023 2,798.00p 2,798.00p 2,632.00p 2,664.00p 426482
20/06/2023 2,832.00p 2,836.00p 2,782.00p 2,818.00p 140680
19/06/2023 2,870.00p 2,870.00p 2,834.00p 2,840.00p 170568

*Close Price adjusted for both dividends and splits