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
01/06/2020 2,646.00p 2,670.00p 2,600.00p 2,670.00p 202686
29/05/2020 2,562.00p 2,656.18p 2,562.00p 2,638.00p 349092
28/05/2020 2,746.00p 2,746.00p 2,630.00p 2,640.00p 529209
27/05/2020 2,700.00p 2,746.00p 2,684.00p 2,698.00p 351831
26/05/2020 2,702.00p 2,718.00p 2,658.00p 2,688.00p 299985
25/05/2020 2,596.00p 2,662.00p 2,576.00p 2,652.00p 277005
22/05/2020 2,596.00p 2,662.00p 2,576.00p 2,652.00p 277005
21/05/2020 2,614.00p 2,646.00p 2,596.00p 2,634.00p 229964
20/05/2020 2,544.00p 2,636.00p 2,544.00p 2,628.00p 212908
19/05/2020 2,664.00p 2,670.00p 2,550.00p 2,578.00p 540038
18/05/2020 2,472.00p 2,620.00p 2,472.00p 2,620.00p 254729
15/05/2020 2,428.00p 2,464.00p 2,408.00p 2,450.00p 240320
14/05/2020 2,436.00p 2,475.73p 2,318.00p 2,392.00p 254718
13/05/2020 2,454.00p 2,514.00p 2,420.00p 2,480.00p 413621
12/05/2020 2,502.00p 2,550.00p 2,480.00p 2,480.00p 226779
11/05/2020 2,520.00p 2,576.00p 2,504.00p 2,524.00p 216851
08/05/2020 2,394.00p 2,544.00p 2,394.00p 2,514.00p 226466
07/05/2020 2,394.00p 2,544.00p 2,394.00p 2,514.00p 226466
06/05/2020 2,368.00p 2,452.00p 2,368.00p 2,438.00p 117394
05/05/2020 2,510.00p 2,510.00p 2,384.00p 2,408.00p 238298
04/05/2020 2,458.00p 2,500.00p 2,428.00p 2,452.00p 304533
01/05/2020 2,468.00p 2,478.00p 2,424.00p 2,440.00p 166127
30/04/2020 2,610.00p 2,610.00p 2,460.00p 2,508.00p 564072
29/04/2020 2,490.00p 2,624.00p 2,490.00p 2,566.00p 492994
28/04/2020 2,450.00p 2,540.95p 2,420.00p 2,518.00p 300344
27/04/2020 2,390.00p 2,454.00p 2,350.00p 2,444.00p 281161
24/04/2020 2,350.00p 2,386.00p 2,304.00p 2,350.00p 226330
23/04/2020 2,322.00p 2,384.00p 2,286.00p 2,384.00p 705645
22/04/2020 2,238.00p 2,352.00p 2,218.00p 2,318.00p 197085
21/04/2020 2,228.00p 2,258.00p 2,186.00p 2,216.00p 185846
20/04/2020 2,312.00p 2,312.00p 2,230.00p 2,254.00p 243942
17/04/2020 2,308.00p 2,386.00p 2,264.00p 2,298.00p 514581
16/04/2020 2,180.00p 2,290.00p 2,164.00p 2,244.00p 367099
15/04/2020 2,282.00p 2,282.00p 2,162.00p 2,162.00p 307314
14/04/2020 2,366.00p 2,366.00p 2,238.00p 2,260.00p 385692
09/04/2020 2,356.00p 2,384.00p 2,316.00p 2,322.00p 321878
08/04/2020 2,292.00p 2,356.00p 2,272.00p 2,320.00p 432025
07/04/2020 2,352.00p 2,440.00p 2,304.00p 2,330.00p 388982
06/04/2020 2,220.00p 2,326.00p 2,220.00p 2,306.00p 239324
03/04/2020 2,266.00p 2,270.49p 2,162.00p 2,164.00p 436374
02/04/2020 2,186.00p 2,308.00p 2,186.00p 2,278.00p 354647
01/04/2020 2,206.00p 2,260.00p 2,150.00p 2,226.00p 573284
31/03/2020 2,248.00p 2,290.00p 2,194.00p 2,290.00p 541759
30/03/2020 2,236.00p 2,238.00p 2,086.00p 2,218.00p 309527
27/03/2020 2,340.00p 2,360.00p 2,182.00p 2,214.00p 343146
26/03/2020 2,186.00p 2,426.00p 2,176.00p 2,400.00p 527642
25/03/2020 2,222.00p 2,300.00p 2,106.00p 2,300.00p 345434
24/03/2020 2,050.00p 2,240.00p 1,958.00p 2,240.00p 399752
23/03/2020 1,959.00p 2,042.00p 1,831.00p 1,944.00p 647242
20/03/2020 2,078.00p 2,178.00p 2,045.40p 2,078.00p 837036
19/03/2020 2,100.00p 2,113.75p 1,912.00p 1,988.00p 551203
18/03/2020 2,080.00p 2,138.00p 1,947.00p 2,026.00p 589859
17/03/2020 2,158.00p 2,202.00p 2,022.00p 2,180.00p 427726
16/03/2020 2,098.00p 2,122.50p 1,979.00p 2,062.00p 1207863
13/03/2020 2,238.00p 2,396.99p 2,142.00p 2,232.00p 1025828
12/03/2020 2,164.00p 2,292.00p 2,110.00p 2,110.00p 1026167
11/03/2020 2,468.00p 2,490.00p 2,322.00p 2,340.00p 834715
10/03/2020 2,430.00p 2,530.00p 2,380.00p 2,422.00p 765690
09/03/2020 2,282.00p 2,448.00p 2,224.00p 2,410.00p 834292
06/03/2020 2,618.00p 2,634.00p 2,546.00p 2,546.00p 431986
05/03/2020 2,744.00p 2,768.00p 2,648.00p 2,674.00p 308943
04/03/2020 2,698.00p 2,772.00p 2,678.00p 2,734.00p 391495
03/03/2020 2,638.00p 2,754.00p 2,618.00p 2,684.00p 487584
02/03/2020 2,570.00p 2,680.35p 2,554.00p 2,606.00p 714362
28/02/2020 2,572.00p 2,608.00p 2,512.00p 2,598.00p 833603
27/02/2020 2,706.00p 2,714.00p 2,602.00p 2,654.00p 731649
26/02/2020 2,636.00p 2,759.12p 2,582.00p 2,742.00p 471080
25/02/2020 2,668.00p 2,698.00p 2,642.00p 2,648.00p 394837
24/02/2020 2,770.00p 2,774.00p 2,666.00p 2,672.00p 488373
21/02/2020 2,868.00p 2,868.00p 2,822.00p 2,830.00p 242414
20/02/2020 2,832.00p 2,882.00p 2,832.00p 2,864.00p 249403
19/02/2020 2,780.00p 2,844.00p 2,774.00p 2,844.00p 245190
18/02/2020 2,820.00p 2,854.00p 2,740.00p 2,784.00p 393208
17/02/2020 2,900.00p 2,902.00p 2,860.00p 2,870.00p 264735
14/02/2020 2,960.00p 2,962.00p 2,898.00p 2,898.00p 264689
13/02/2020 3,026.00p 3,028.00p 2,928.00p 2,944.00p 284066
12/02/2020 2,998.00p 3,038.00p 2,974.00p 3,010.00p 195688
11/02/2020 2,982.00p 3,036.00p 2,966.00p 2,990.00p 456063
10/02/2020 2,910.00p 3,000.00p 2,894.00p 2,962.00p 385008
07/02/2020 2,876.00p 2,948.00p 2,810.00p 2,938.00p 580637
06/02/2020 2,894.00p 2,922.00p 2,820.00p 2,846.00p 557575
05/02/2020 2,746.00p 2,942.00p 2,746.00p 2,900.00p 653617
04/02/2020 2,708.00p 2,744.00p 2,708.00p 2,718.00p 164936
03/02/2020 2,636.00p 2,704.00p 2,632.00p 2,698.00p 156713
31/01/2020 2,746.00p 2,746.00p 2,618.00p 2,630.00p 332315
30/01/2020 2,702.00p 2,754.00p 2,698.00p 2,716.00p 152304
29/01/2020 2,704.00p 2,750.00p 2,688.00p 2,744.00p 141092
28/01/2020 2,650.00p 2,690.00p 2,640.00p 2,688.00p 127467
27/01/2020 2,730.00p 2,730.00p 2,648.00p 2,664.00p 228420
24/01/2020 2,764.00p 2,764.00p 2,716.00p 2,748.00p 310054
23/01/2020 2,728.00p 2,768.00p 2,714.00p 2,738.00p 194632
22/01/2020 2,724.00p 2,738.00p 2,706.00p 2,736.00p 161255
21/01/2020 2,726.00p 2,726.00p 2,694.54p 2,720.00p 163942
20/01/2020 2,718.00p 2,736.00p 2,710.00p 2,736.00p 293302
17/01/2020 2,752.00p 2,766.77p 2,718.00p 2,718.00p 344089
16/01/2020 2,870.00p 2,870.00p 2,746.00p 2,752.00p 227678
15/01/2020 2,836.00p 2,872.00p 2,826.00p 2,838.00p 359488
14/01/2020 2,868.00p 2,902.00p 2,826.00p 2,826.00p 265207
13/01/2020 2,824.00p 2,874.00p 2,820.00p 2,874.00p 146950
10/01/2020 2,882.00p 2,884.00p 2,804.00p 2,826.00p 178897
09/01/2020 2,866.00p 2,886.00p 2,842.00p 2,870.00p 115210
08/01/2020 2,848.00p 2,870.00p 2,832.00p 2,860.00p 316679
07/01/2020 2,872.00p 2,900.00p 2,854.00p 2,894.00p 152274
06/01/2020 2,886.00p 2,906.00p 2,859.54p 2,870.00p 236703
03/01/2020 2,912.00p 2,928.00p 2,870.00p 2,916.00p 167622
02/01/2020 2,926.00p 2,974.00p 2,918.45p 2,942.00p 125399
31/12/2019 2,932.00p 2,932.00p 2,902.00p 2,920.00p 29149
30/12/2019 2,976.00p 2,976.00p 2,926.00p 2,932.00p 89970
27/12/2019 2,948.00p 2,968.00p 2,936.00p 2,966.00p 86649
24/12/2019 2,938.00p 2,960.00p 2,934.00p 2,934.00p 45060
23/12/2019 2,934.00p 2,954.00p 2,912.00p 2,950.00p 202480
20/12/2019 2,920.00p 2,938.00p 2,894.00p 2,936.00p 436099
19/12/2019 2,900.00p 2,910.00p 2,876.00p 2,902.00p 250408
18/12/2019 2,878.00p 2,899.14p 2,868.00p 2,882.00p 204391
17/12/2019 2,858.00p 2,872.00p 2,834.00p 2,856.00p 220741
16/12/2019 2,800.00p 2,850.00p 2,762.00p 2,844.00p 175131
13/12/2019 2,712.00p 2,842.00p 2,698.00p 2,760.00p 300182
12/12/2019 2,712.00p 2,748.00p 2,692.00p 2,738.00p 189106
11/12/2019 2,686.00p 2,714.00p 2,674.00p 2,704.00p 187628
10/12/2019 2,650.00p 2,692.00p 2,624.00p 2,668.00p 230257
09/12/2019 2,634.00p 2,684.00p 2,634.00p 2,664.00p 116636
06/12/2019 2,612.00p 2,682.00p 2,594.00p 2,656.00p 179699
05/12/2019 2,700.00p 2,700.00p 2,600.00p 2,606.00p 433357
04/12/2019 2,664.00p 2,726.00p 2,664.00p 2,700.00p 243419
03/12/2019 2,714.00p 2,748.00p 2,666.00p 2,680.00p 273421
02/12/2019 2,718.00p 2,796.00p 2,718.00p 2,720.00p 150582
29/11/2019 2,718.00p 2,762.00p 2,718.00p 2,730.00p 122561
28/11/2019 2,744.00p 2,768.00p 2,730.00p 2,748.00p 116307
27/11/2019 2,786.00p 2,798.57p 2,754.00p 2,774.00p 157031
26/11/2019 2,796.00p 2,796.00p 2,744.00p 2,760.00p 189096
25/11/2019 2,730.00p 2,778.00p 2,730.00p 2,766.00p 110165
22/11/2019 2,668.00p 2,738.00p 2,658.00p 2,722.00p 290154
21/11/2019 2,666.00p 2,694.00p 2,644.00p 2,654.00p 356419
20/11/2019 2,704.00p 2,704.00p 2,670.00p 2,686.00p 355236
19/11/2019 2,740.00p 2,744.00p 2,686.00p 2,696.00p 366863
18/11/2019 2,730.00p 2,756.00p 2,698.00p 2,728.00p 181884
15/11/2019 2,744.00p 2,761.44p 2,697.88p 2,732.00p 212629
14/11/2019 2,714.00p 2,736.00p 2,698.00p 2,720.00p 401597
13/11/2019 2,706.00p 2,730.00p 2,674.00p 2,716.00p 99446
12/11/2019 2,658.00p 2,736.00p 2,658.00p 2,712.00p 178298
11/11/2019 2,682.00p 2,692.00p 2,646.00p 2,676.00p 196293
08/11/2019 2,734.00p 2,758.00p 2,678.00p 2,684.00p 229715
07/11/2019 2,706.00p 2,766.00p 2,706.00p 2,760.00p 247187
06/11/2019 2,720.00p 2,720.00p 2,680.04p 2,694.00p 194400
05/11/2019 2,730.00p 2,764.00p 2,698.00p 2,714.00p 450487
04/11/2019 2,654.00p 2,772.00p 2,654.00p 2,758.00p 382459
01/11/2019 2,598.00p 2,648.00p 2,582.00p 2,636.00p 230997
31/10/2019 2,620.00p 2,620.00p 2,560.00p 2,572.00p 278586
30/10/2019 2,550.00p 2,620.00p 2,548.00p 2,596.00p 386845
29/10/2019 2,576.00p 2,606.00p 2,528.00p 2,542.00p 296384
28/10/2019 2,590.00p 2,624.00p 2,576.23p 2,600.00p 154254
25/10/2019 2,536.00p 2,582.00p 2,530.00p 2,582.00p 301174
24/10/2019 2,518.00p 2,552.00p 2,490.00p 2,552.00p 221134
23/10/2019 2,494.00p 2,528.00p 2,480.00p 2,510.00p 161031
22/10/2019 2,512.00p 2,528.39p 2,480.00p 2,500.00p 174818
21/10/2019 2,472.00p 2,518.00p 2,470.00p 2,508.00p 307440
18/10/2019 2,450.00p 2,486.00p 2,420.00p 2,468.00p 264431
17/10/2019 2,550.00p 2,566.00p 2,444.00p 2,444.00p 392839
16/10/2019 2,530.00p 2,574.00p 2,528.00p 2,534.00p 135419
15/10/2019 2,490.00p 2,564.00p 2,490.00p 2,564.00p 270569
14/10/2019 2,538.00p 2,538.00p 2,474.00p 2,488.00p 191175
11/10/2019 2,442.00p 2,548.00p 2,442.00p 2,530.00p 349830
10/10/2019 2,430.00p 2,482.00p 2,356.00p 2,464.00p 438208
09/10/2019 2,432.00p 2,470.00p 2,417.57p 2,436.00p 186929
08/10/2019 2,452.00p 2,484.00p 2,428.00p 2,444.00p 257554
07/10/2019 2,400.00p 2,440.00p 2,376.00p 2,424.00p 118873
04/10/2019 2,356.00p 2,416.00p 2,306.00p 2,404.00p 324813
03/10/2019 2,382.00p 2,384.00p 2,301.93p 2,330.00p 358752
02/10/2019 2,408.00p 2,430.00p 2,370.00p 2,382.00p 559048
01/10/2019 2,440.00p 2,466.00p 2,409.72p 2,444.00p 178419
30/09/2019 2,440.00p 2,468.80p 2,420.00p 2,434.00p 256477
27/09/2019 2,368.00p 2,460.00p 2,368.00p 2,452.00p 219344
26/09/2019 2,328.00p 2,388.00p 2,328.00p 2,368.00p 263395
25/09/2019 2,372.00p 2,372.00p 2,306.00p 2,354.00p 423510
24/09/2019 2,402.00p 2,412.00p 2,374.00p 2,374.00p 190346
23/09/2019 2,456.00p 2,458.00p 2,374.00p 2,400.00p 183096
20/09/2019 2,464.00p 2,486.00p 2,438.00p 2,458.00p 907798
19/09/2019 2,506.00p 2,550.00p 2,482.00p 2,482.00p 394222
18/09/2019 2,534.00p 2,566.00p 2,499.93p 2,506.00p 293566
17/09/2019 2,600.00p 2,611.45p 2,494.00p 2,528.00p 372174
16/09/2019 2,634.00p 2,654.00p 2,606.00p 2,606.00p 265812
13/09/2019 2,628.00p 2,672.00p 2,624.00p 2,658.00p 286283
12/09/2019 2,680.00p 2,694.00p 2,610.00p 2,638.00p 506765
11/09/2019 2,640.00p 2,694.00p 2,632.96p 2,650.00p 465413
10/09/2019 2,578.00p 2,636.00p 2,578.00p 2,624.00p 206541
09/09/2019 2,618.00p 2,620.00p 2,538.00p 2,600.00p 298881
06/09/2019 2,518.00p 2,648.00p 2,518.00p 2,608.00p 274943
05/09/2019 2,490.00p 2,522.00p 2,476.00p 2,522.00p 359038
04/09/2019 2,450.00p 2,512.00p 2,450.00p 2,486.00p 171317
03/09/2019 2,526.00p 2,530.00p 2,446.00p 2,460.00p 339323
02/09/2019 2,524.00p 2,568.00p 2,512.00p 2,522.00p 169361
30/08/2019 2,496.00p 2,536.00p 2,490.00p 2,536.00p 227367
29/08/2019 2,440.00p 2,498.00p 2,438.00p 2,498.00p 246215
28/08/2019 2,464.00p 2,490.00p 2,420.00p 2,452.00p 219164
27/08/2019 2,396.00p 2,496.00p 2,388.00p 2,490.00p 378533
23/08/2019 2,430.00p 2,468.00p 2,402.00p 2,412.00p 196555
22/08/2019 2,440.00p 2,476.00p 2,406.00p 2,440.00p 256601
21/08/2019 2,408.00p 2,482.00p 2,408.00p 2,468.00p 151470
20/08/2019 2,458.00p 2,466.00p 2,404.00p 2,404.00p 225332
19/08/2019 2,450.00p 2,474.00p 2,442.00p 2,446.00p 258567

*Close Price adjusted for both dividends and splits