Smurfit Kappa Group (CDI) (SKG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smurfit Kappa Group (CDI)

Date Open High Low Close* Volume
21/04/2017 1,951.00p 2,000.00p 1,951.00p 1,983.00p 700394
20/04/2017 1,970.00p 1,970.00p 1,946.00p 1,962.00p 585509
19/04/2017 2,030.00p 2,030.00p 1,983.00p 1,988.00p 873861
18/04/2017 2,052.00p 2,071.84p 2,009.00p 2,025.00p 651167
13/04/2017 2,046.00p 2,074.00p 2,042.00p 2,066.00p 315142
12/04/2017 2,050.00p 2,075.00p 2,018.00p 2,068.00p 983191
11/04/2017 2,060.00p 2,083.00p 2,026.00p 2,042.00p 961638
10/04/2017 2,051.00p 2,077.87p 2,042.00p 2,056.00p 531933
07/04/2017 2,047.00p 2,073.00p 2,031.00p 2,057.00p 811934
06/04/2017 2,054.00p 2,090.00p 2,045.00p 2,065.00p 749964
05/04/2017 2,107.00p 2,107.00p 2,044.00p 2,086.00p 465701
04/04/2017 2,102.00p 2,142.00p 2,087.96p 2,092.00p 550476
03/04/2017 2,117.00p 2,139.34p 2,087.20p 2,105.00p 623698
31/03/2017 2,169.00p 2,183.26p 2,108.00p 2,121.00p 697574
30/03/2017 2,120.00p 2,195.79p 2,120.00p 2,177.00p 388317
29/03/2017 2,140.00p 2,147.00p 2,103.00p 2,130.00p 553998
28/03/2017 2,100.00p 2,136.00p 2,088.00p 2,132.00p 917122
27/03/2017 2,080.00p 2,088.00p 2,054.00p 2,080.00p 579790
24/03/2017 2,167.00p 2,167.00p 2,076.04p 2,087.00p 314526
23/03/2017 2,164.00p 2,182.00p 2,143.00p 2,155.00p 257745
22/03/2017 2,160.00p 2,177.00p 2,121.00p 2,175.00p 269573
21/03/2017 2,213.00p 2,219.06p 2,162.00p 2,162.00p 205956
20/03/2017 2,235.00p 2,235.00p 2,196.00p 2,204.00p 220852
17/03/2017 2,240.00p 2,243.00p 2,212.00p 2,232.00p 568209
16/03/2017 2,198.00p 2,254.00p 2,196.00p 2,222.00p 415582
15/03/2017 2,172.00p 2,205.69p 2,164.00p 2,204.00p 487602
14/03/2017 2,231.00p 2,231.00p 2,167.00p 2,183.00p 357521
13/03/2017 2,189.00p 2,230.52p 2,189.00p 2,216.00p 226011
10/03/2017 2,236.00p 2,236.00p 2,187.00p 2,200.00p 685237
09/03/2017 2,227.00p 2,227.00p 2,186.00p 2,198.00p 291516
08/03/2017 2,214.00p 2,219.00p 2,184.00p 2,215.00p 535792
07/03/2017 2,210.00p 2,231.05p 2,196.00p 2,202.00p 813278
06/03/2017 2,176.00p 2,200.00p 2,171.62p 2,197.00p 300587
03/03/2017 2,169.00p 2,179.08p 2,135.71p 2,170.00p 306789
02/03/2017 2,232.00p 2,232.00p 2,165.96p 2,169.00p 361814
01/03/2017 2,139.00p 2,208.00p 2,125.00p 2,186.00p 456925
28/02/2017 2,128.00p 2,158.00p 2,126.00p 2,146.00p 273647
27/02/2017 2,144.00p 2,152.00p 2,116.00p 2,139.00p 359613
24/02/2017 2,138.00p 2,138.00p 2,089.00p 2,119.00p 692931
23/02/2017 2,170.00p 2,181.00p 2,127.00p 2,127.00p 561637
22/02/2017 2,206.00p 2,216.00p 2,155.60p 2,170.00p 292704
21/02/2017 2,260.00p 2,260.00p 2,206.00p 2,216.00p 259667
20/02/2017 2,250.00p 2,255.17p 2,226.27p 2,246.00p 254073
17/02/2017 2,197.00p 2,245.00p 2,186.00p 2,237.00p 678096
16/02/2017 2,153.00p 2,206.00p 2,153.00p 2,203.00p 617245
15/02/2017 2,160.00p 2,173.00p 2,136.76p 2,159.00p 762528
14/02/2017 2,140.00p 2,161.00p 2,111.00p 2,137.00p 574674
13/02/2017 2,129.00p 2,139.00p 2,115.00p 2,130.00p 544679
10/02/2017 2,138.00p 2,138.00p 2,108.67p 2,115.00p 455896
09/02/2017 2,173.00p 2,176.48p 2,079.00p 2,125.00p 819686
08/02/2017 2,153.00p 2,208.67p 2,149.00p 2,160.00p 916628
07/02/2017 2,160.00p 2,190.00p 2,123.00p 2,144.00p 1077163
06/02/2017 2,131.00p 2,158.00p 2,128.00p 2,130.00p 315332
03/02/2017 2,156.00p 2,166.00p 2,131.00p 2,145.00p 376087
02/02/2017 2,057.00p 2,162.00p 2,055.00p 2,162.00p 581550
01/02/2017 2,103.00p 2,110.00p 2,059.00p 2,068.00p 368073
31/01/2017 2,061.00p 2,117.00p 2,061.00p 2,081.00p 306441
30/01/2017 2,114.00p 2,116.00p 2,068.00p 2,071.00p 307580
27/01/2017 2,078.00p 2,111.00p 2,054.00p 2,105.00p 468249
26/01/2017 2,170.00p 2,170.00p 2,045.00p 2,056.00p 1130517
25/01/2017 2,175.00p 2,186.00p 2,158.00p 2,163.00p 929244
24/01/2017 2,195.00p 2,196.00p 2,149.00p 2,166.00p 822693
23/01/2017 2,178.00p 2,211.71p 2,167.38p 2,190.00p 839635
20/01/2017 2,105.00p 2,186.00p 2,064.00p 2,181.00p 944398
19/01/2017 2,049.00p 2,130.00p 2,040.00p 2,089.00p 1661154
18/01/2017 2,150.00p 2,150.00p 2,042.83p 2,060.00p 840531
17/01/2017 2,112.00p 2,157.34p 2,077.00p 2,110.00p 714475
16/01/2017 2,128.00p 2,154.00p 2,088.86p 2,113.00p 373410
13/01/2017 2,160.00p 2,160.00p 2,113.00p 2,129.00p 323611
12/01/2017 2,096.00p 2,158.00p 2,074.00p 2,153.00p 936568
11/01/2017 2,091.00p 2,092.00p 2,054.00p 2,075.00p 516173
10/01/2017 2,014.00p 2,103.00p 2,014.00p 2,103.00p 784008
09/01/2017 1,984.00p 2,038.00p 1,965.49p 2,025.00p 393000
06/01/2017 1,970.00p 2,002.00p 1,970.00p 1,990.00p 444438
05/01/2017 1,930.00p 1,996.00p 1,915.00p 1,973.00p 733153
04/01/2017 1,906.00p 1,920.00p 1,885.00p 1,920.00p 397700
03/01/2017 1,875.00p 1,923.22p 1,868.94p 1,896.00p 228050
30/12/2016 1,913.00p 1,913.00p 1,864.00p 1,884.00p 173271
29/12/2016 1,908.00p 1,908.00p 1,881.00p 1,888.00p 117014
28/12/2016 1,914.00p 1,914.00p 1,892.00p 1,899.00p 228660
23/12/2016 1,888.00p 1,895.00p 1,876.00p 1,878.00p 117419
22/12/2016 1,885.00p 1,894.00p 1,871.14p 1,891.00p 155019
21/12/2016 1,894.00p 1,895.00p 1,873.00p 1,895.00p 217929
20/12/2016 1,886.00p 1,898.00p 1,869.00p 1,889.00p 418160
19/12/2016 1,870.00p 1,908.00p 1,850.00p 1,882.00p 989622
16/12/2016 1,854.00p 1,867.00p 1,807.31p 1,864.00p 5713148
15/12/2016 1,800.00p 1,839.39p 1,794.00p 1,828.00p 580525
14/12/2016 1,847.00p 1,847.00p 1,794.00p 1,802.00p 348948
13/12/2016 1,872.00p 1,872.00p 1,812.00p 1,833.00p 324432
12/12/2016 1,872.00p 1,872.00p 1,816.00p 1,830.00p 249326
09/12/2016 1,884.00p 1,889.00p 1,810.00p 1,835.00p 417425
08/12/2016 1,800.00p 1,897.39p 1,792.00p 1,877.00p 420867
07/12/2016 1,798.00p 1,806.50p 1,765.01p 1,803.00p 1316663
06/12/2016 1,775.00p 1,775.00p 1,753.00p 1,760.00p 265940
05/12/2016 1,755.00p 1,795.55p 1,742.00p 1,769.00p 309509
02/12/2016 1,779.00p 1,792.00p 1,750.98p 1,756.00p 213173
01/12/2016 1,827.00p 1,843.39p 1,774.00p 1,795.00p 468720
30/11/2016 1,827.00p 1,853.00p 1,793.56p 1,817.00p 642272
29/11/2016 1,777.00p 1,826.00p 1,777.00p 1,800.00p 652364
28/11/2016 1,774.00p 1,793.00p 1,756.72p 1,784.00p 489112
25/11/2016 1,795.00p 1,806.00p 1,781.44p 1,796.00p 134631
24/11/2016 1,801.00p 1,807.00p 1,775.00p 1,797.00p 156652
23/11/2016 1,786.00p 1,819.00p 1,786.00p 1,803.00p 215952
22/11/2016 1,783.00p 1,806.00p 1,775.29p 1,786.00p 821015
21/11/2016 1,807.00p 1,807.00p 1,766.00p 1,776.00p 175680
18/11/2016 1,722.00p 1,796.00p 1,722.00p 1,792.00p 333416
17/11/2016 1,763.00p 1,770.00p 1,719.00p 1,747.00p 320964
16/11/2016 1,760.00p 1,800.00p 1,753.00p 1,774.00p 390504
15/11/2016 1,747.00p 1,763.00p 1,732.66p 1,762.00p 335310
14/11/2016 1,768.00p 1,808.37p 1,743.00p 1,744.00p 165491
11/11/2016 1,797.00p 1,797.00p 1,746.00p 1,775.00p 456569
10/11/2016 1,745.00p 1,811.38p 1,745.00p 1,794.00p 500491
09/11/2016 1,781.00p 1,807.94p 1,731.00p 1,738.00p 1264486
08/11/2016 1,804.00p 1,829.00p 1,800.00p 1,812.00p 302338
07/11/2016 1,804.00p 1,844.00p 1,803.97p 1,815.00p 317117
04/11/2016 1,846.00p 1,849.00p 1,805.00p 1,805.00p 345366
03/11/2016 1,864.00p 1,922.45p 1,836.00p 1,857.00p 521943
02/11/2016 1,776.00p 1,876.00p 1,759.23p 1,872.00p 1675011
01/11/2016 1,772.00p 1,793.45p 1,748.63p 1,760.00p 619721
31/10/2016 1,772.00p 1,823.00p 1,770.16p 1,795.00p 650323
28/10/2016 1,778.00p 1,807.00p 1,762.04p 1,800.00p 725787
27/10/2016 1,790.00p 1,822.00p 1,779.37p 1,787.00p 365951
26/10/2016 1,805.00p 1,812.97p 1,759.00p 1,785.00p 227744
25/10/2016 1,809.00p 1,830.00p 1,779.00p 1,800.00p 374528
24/10/2016 1,837.00p 1,863.00p 1,801.00p 1,804.00p 289831
21/10/2016 1,818.00p 1,865.00p 1,818.00p 1,843.00p 237476
20/10/2016 1,824.00p 1,860.00p 1,817.55p 1,826.00p 213738
19/10/2016 1,809.00p 1,847.00p 1,805.00p 1,847.00p 330420
18/10/2016 1,780.00p 1,842.47p 1,780.00p 1,812.00p 288484
17/10/2016 1,769.00p 1,807.00p 1,768.00p 1,781.00p 493546
14/10/2016 1,787.00p 1,815.00p 1,787.00p 1,791.00p 256094
13/10/2016 1,789.00p 1,794.00p 1,763.00p 1,781.00p 338169
12/10/2016 1,873.00p 1,873.00p 1,796.00p 1,806.00p 359461
11/10/2016 1,829.00p 1,861.00p 1,827.00p 1,846.00p 585874
10/10/2016 1,807.00p 1,838.00p 1,784.00p 1,825.00p 671958
07/10/2016 1,773.00p 1,801.00p 1,743.04p 1,772.00p 347545
06/10/2016 1,750.00p 1,760.00p 1,730.92p 1,753.00p 813342
05/10/2016 1,689.00p 1,744.00p 1,680.00p 1,744.00p 652232
04/10/2016 1,738.00p 1,749.00p 1,708.00p 1,708.00p 1028429
03/10/2016 1,711.00p 1,740.00p 1,695.00p 1,720.00p 430681
30/09/2016 1,700.00p 1,727.00p 1,664.00p 1,718.00p 423249
29/09/2016 1,715.00p 1,740.00p 1,697.00p 1,709.00p 377573
28/09/2016 1,725.00p 1,736.00p 1,704.00p 1,725.00p 538285
27/09/2016 1,755.00p 1,757.00p 1,707.00p 1,729.00p 1327445
26/09/2016 1,805.00p 1,805.85p 1,765.54p 1,772.00p 276684
23/09/2016 1,835.00p 1,887.65p 1,762.00p 1,804.00p 1164341
22/09/2016 1,912.00p 1,915.00p 1,829.00p 1,836.00p 806404
21/09/2016 1,892.00p 1,897.00p 1,863.00p 1,888.00p 281476
20/09/2016 1,910.00p 1,910.00p 1,843.00p 1,877.00p 174863
19/09/2016 1,875.00p 1,875.00p 1,842.00p 1,859.00p 251541
16/09/2016 1,876.00p 1,876.00p 1,822.38p 1,849.00p 929932
15/09/2016 1,876.00p 1,876.00p 1,839.00p 1,870.00p 260329
14/09/2016 1,921.00p 1,921.00p 1,860.00p 1,860.00p 223761
13/09/2016 1,873.00p 1,902.00p 1,858.95p 1,880.00p 239978
12/09/2016 1,899.00p 1,924.00p 1,863.00p 1,871.00p 190273
09/09/2016 1,953.00p 1,960.00p 1,918.00p 1,925.00p 236647
08/09/2016 1,958.00p 1,977.00p 1,948.61p 1,964.00p 275908
07/09/2016 1,977.00p 1,977.00p 1,935.43p 1,954.00p 297242
06/09/2016 1,998.00p 2,020.00p 1,944.00p 1,959.00p 349910
05/09/2016 1,951.00p 1,972.00p 1,943.00p 1,960.00p 442517
02/09/2016 1,935.00p 1,962.51p 1,903.00p 1,948.00p 443039
01/09/2016 1,896.00p 1,941.84p 1,882.00p 1,915.00p 489126
31/08/2016 1,920.00p 1,920.00p 1,877.00p 1,885.00p 341902
30/08/2016 1,943.00p 1,946.00p 1,913.00p 1,924.00p 630816
26/08/2016 1,878.00p 1,950.38p 1,878.00p 1,949.00p 357915
25/08/2016 1,852.00p 1,882.00p 1,836.10p 1,882.00p 463256
24/08/2016 1,783.00p 1,849.69p 1,783.00p 1,827.00p 331154
23/08/2016 1,788.00p 1,817.75p 1,783.00p 1,806.00p 285277
22/08/2016 1,802.00p 1,830.00p 1,783.00p 1,792.00p 114407
19/08/2016 1,807.00p 1,822.00p 1,805.26p 1,811.00p 153979
18/08/2016 1,805.00p 1,841.00p 1,805.00p 1,816.00p 256705
17/08/2016 1,823.00p 1,847.00p 1,807.05p 1,818.00p 204177
16/08/2016 1,837.00p 1,869.00p 1,832.00p 1,834.00p 320470
15/08/2016 1,844.00p 1,866.00p 1,835.00p 1,853.00p 72947
12/08/2016 1,809.00p 1,867.00p 1,809.00p 1,842.00p 283001
11/08/2016 1,818.00p 1,851.00p 1,787.00p 1,851.00p 299790
10/08/2016 1,802.00p 1,827.00p 1,795.97p 1,815.00p 180862
09/08/2016 1,768.00p 1,831.00p 1,768.00p 1,828.00p 120747
08/08/2016 1,769.00p 1,797.00p 1,714.46p 1,786.00p 240611
05/08/2016 1,692.00p 1,741.00p 1,692.00p 1,735.00p 351442
04/08/2016 1,687.00p 1,711.00p 1,677.39p 1,694.00p 362645
03/08/2016 1,694.00p 1,731.00p 1,680.60p 1,683.00p 322448
02/08/2016 1,733.00p 1,743.00p 1,708.00p 1,726.00p 195654
01/08/2016 1,738.00p 1,787.00p 1,738.00p 1,741.00p 330373
29/07/2016 1,735.00p 1,762.00p 1,719.00p 1,755.00p 442346
28/07/2016 1,773.00p 1,818.85p 1,738.00p 1,741.00p 382826
27/07/2016 1,816.00p 1,834.53p 1,777.00p 1,790.00p 373686
26/07/2016 1,840.00p 1,861.00p 1,823.00p 1,851.00p 680616
25/07/2016 1,814.00p 1,846.00p 1,801.00p 1,824.00p 188516
22/07/2016 1,828.00p 1,859.00p 1,797.00p 1,830.00p 322243
21/07/2016 1,793.00p 1,822.00p 1,778.00p 1,807.00p 286458
20/07/2016 1,777.00p 1,840.01p 1,777.00p 1,795.00p 318562
19/07/2016 1,764.00p 1,797.00p 1,719.97p 1,789.00p 480187
18/07/2016 1,684.00p 1,776.00p 1,684.00p 1,758.00p 454194
15/07/2016 1,729.00p 1,729.00p 1,694.00p 1,712.00p 161211
14/07/2016 1,720.00p 1,744.02p 1,698.00p 1,722.00p 180938
13/07/2016 1,672.00p 1,715.00p 1,609.05p 1,707.00p 552770
12/07/2016 1,695.00p 1,716.00p 1,672.00p 1,674.00p 322641
11/07/2016 1,699.00p 1,721.00p 1,691.54p 1,700.00p 283531
08/07/2016 1,640.00p 1,699.00p 1,640.00p 1,669.00p 191395

*Close Price adjusted for both dividends and splits