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
16/08/2019 2,396.00p 2,448.00p 2,394.00p 2,434.00p 189528
15/08/2019 2,422.00p 2,446.00p 2,350.00p 2,372.00p 325616
14/08/2019 2,496.00p 2,496.00p 2,402.00p 2,428.00p 181907
13/08/2019 2,466.00p 2,494.00p 2,412.00p 2,478.00p 198022
12/08/2019 2,480.00p 2,488.00p 2,428.00p 2,448.00p 128092
09/08/2019 2,446.00p 2,460.35p 2,416.00p 2,450.00p 389968
08/08/2019 2,394.00p 2,468.00p 2,374.00p 2,468.00p 182548
07/08/2019 2,376.00p 2,408.00p 2,370.00p 2,376.00p 565573
06/08/2019 2,436.00p 2,448.00p 2,384.00p 2,384.00p 395353
05/08/2019 2,496.00p 2,504.00p 2,420.00p 2,438.00p 497292
02/08/2019 2,536.00p 2,562.00p 2,474.00p 2,520.00p 412351
01/08/2019 2,596.00p 2,620.00p 2,532.00p 2,576.00p 356630
31/07/2019 2,582.00p 2,686.00p 2,580.00p 2,608.00p 499486
30/07/2019 2,650.00p 2,672.00p 2,604.00p 2,606.00p 331840
29/07/2019 2,612.00p 2,656.00p 2,598.00p 2,646.00p 343625
26/07/2019 2,640.00p 2,666.00p 2,598.00p 2,632.00p 245977
25/07/2019 2,684.00p 2,710.00p 2,636.00p 2,666.00p 370608
24/07/2019 2,686.00p 2,690.00p 2,646.00p 2,686.00p 202193
23/07/2019 2,566.00p 2,686.00p 2,566.00p 2,672.00p 604178
22/07/2019 2,542.00p 2,622.12p 2,530.00p 2,576.00p 224706
19/07/2019 2,572.00p 2,578.00p 2,490.00p 2,542.00p 443101
18/07/2019 2,566.00p 2,594.00p 2,546.00p 2,560.00p 282401
17/07/2019 2,630.00p 2,638.00p 2,590.00p 2,590.00p 346070
16/07/2019 2,666.00p 2,666.00p 2,596.00p 2,610.00p 342230
15/07/2019 2,632.00p 2,676.00p 2,616.00p 2,656.00p 358198
12/07/2019 2,570.00p 2,626.00p 2,548.00p 2,610.00p 300243
11/07/2019 2,554.00p 2,588.00p 2,528.00p 2,542.00p 324048
10/07/2019 2,440.00p 2,540.00p 2,440.00p 2,540.00p 331754
09/07/2019 2,478.00p 2,494.00p 2,448.00p 2,466.00p 448775
08/07/2019 2,492.00p 2,501.60p 2,432.00p 2,468.00p 153564
05/07/2019 2,526.00p 2,526.00p 2,477.00p 2,480.00p 211632
04/07/2019 2,515.00p 2,550.36p 2,506.00p 2,524.00p 298254
03/07/2019 2,489.00p 2,537.00p 2,464.00p 2,537.00p 464741
02/07/2019 2,489.00p 2,500.00p 2,443.00p 2,465.00p 437265
01/07/2019 2,396.00p 2,485.00p 2,396.00p 2,464.00p 450826
28/06/2019 2,400.00p 2,402.00p 2,367.00p 2,382.00p 423168
27/06/2019 2,398.00p 2,447.00p 2,363.00p 2,401.00p 553026
26/06/2019 2,391.00p 2,419.00p 2,358.00p 2,419.00p 632957
25/06/2019 2,290.00p 2,400.00p 2,289.00p 2,400.00p 417450
24/06/2019 2,351.00p 2,366.00p 2,288.00p 2,326.00p 277577
21/06/2019 2,427.00p 2,452.00p 2,330.00p 2,330.00p 1480544
20/06/2019 2,447.00p 2,463.00p 2,400.75p 2,412.00p 576579
19/06/2019 2,407.00p 2,455.01p 2,401.00p 2,433.00p 428925
18/06/2019 2,387.00p 2,433.00p 2,319.00p 2,420.00p 694422
17/06/2019 2,389.00p 2,389.00p 2,356.00p 2,369.00p 188317
14/06/2019 2,386.00p 2,395.00p 2,332.00p 2,374.00p 275081
13/06/2019 2,283.00p 2,429.00p 2,280.00p 2,388.00p 812361
12/06/2019 2,325.00p 2,347.00p 2,278.00p 2,279.00p 377452
11/06/2019 2,281.00p 2,369.00p 2,280.00p 2,329.00p 369928
10/06/2019 2,294.00p 2,310.76p 2,266.00p 2,284.00p 322433
07/06/2019 2,217.00p 2,280.01p 2,192.00p 2,280.00p 428199
06/06/2019 2,225.00p 2,232.00p 2,169.00p 2,194.00p 376498
05/06/2019 2,213.00p 2,239.00p 2,171.00p 2,209.00p 368091
04/06/2019 2,214.00p 2,253.00p 2,182.00p 2,209.00p 454211
03/06/2019 2,172.00p 2,223.00p 2,149.00p 2,221.00p 339942
31/05/2019 2,195.00p 2,203.00p 2,147.00p 2,200.00p 209774
30/05/2019 2,186.00p 2,221.28p 2,162.00p 2,203.00p 364789
29/05/2019 2,212.00p 2,215.00p 2,168.00p 2,183.00p 247897
28/05/2019 2,200.00p 2,244.00p 2,200.00p 2,221.00p 375739
24/05/2019 2,220.00p 2,272.00p 2,214.00p 2,256.00p 262612
23/05/2019 2,255.00p 2,263.00p 2,173.81p 2,205.00p 677422
22/05/2019 2,225.00p 2,330.00p 2,225.00p 2,305.00p 671009
21/05/2019 2,164.00p 2,191.00p 2,149.00p 2,185.00p 235995
20/05/2019 2,194.00p 2,194.00p 2,117.00p 2,151.00p 186495
17/05/2019 2,208.00p 2,209.00p 2,155.00p 2,177.00p 241247
16/05/2019 2,158.00p 2,220.00p 2,135.00p 2,220.00p 321578
15/05/2019 2,191.00p 2,225.34p 2,141.00p 2,167.00p 351139
14/05/2019 2,179.00p 2,205.00p 2,164.00p 2,201.00p 273460
13/05/2019 2,241.00p 2,241.00p 2,158.00p 2,166.00p 253451
10/05/2019 2,282.00p 2,298.00p 2,224.00p 2,236.00p 380476
09/05/2019 2,288.00p 2,317.00p 2,245.00p 2,251.00p 559159
08/05/2019 2,276.00p 2,333.00p 2,270.00p 2,286.00p 500858
07/05/2019 2,319.00p 2,345.00p 2,278.00p 2,290.00p 344442
03/05/2019 2,342.00p 2,366.00p 2,321.00p 2,328.00p 368646
02/05/2019 2,257.00p 2,324.00p 2,237.00p 2,322.00p 508576
01/05/2019 2,276.00p 2,296.00p 2,245.08p 2,260.00p 128350
30/04/2019 2,361.00p 2,366.00p 2,227.00p 2,245.00p 329251
29/04/2019 2,355.00p 2,405.00p 2,343.00p 2,345.00p 336245
26/04/2019 2,303.00p 2,379.00p 2,261.00p 2,356.00p 379013
25/04/2019 2,346.00p 2,346.00p 2,251.00p 2,294.00p 634787
24/04/2019 2,407.00p 2,422.00p 2,316.00p 2,322.00p 379894
23/04/2019 2,412.00p 2,421.00p 2,349.00p 2,421.00p 404726
18/04/2019 2,362.00p 2,383.00p 2,320.00p 2,373.00p 270911
17/04/2019 2,323.00p 2,361.00p 2,308.00p 2,361.00p 565487
16/04/2019 2,329.00p 2,343.00p 2,274.00p 2,319.00p 539066
15/04/2019 2,330.00p 2,337.00p 2,298.00p 2,299.00p 194679
12/04/2019 2,270.00p 2,339.00p 2,248.00p 2,310.00p 541989
11/04/2019 2,274.00p 2,295.00p 2,201.00p 2,252.00p 506111
10/04/2019 2,285.00p 2,318.00p 2,261.00p 2,318.00p 364916
09/04/2019 2,379.00p 2,379.00p 2,275.00p 2,275.00p 367686
08/04/2019 2,371.00p 2,393.00p 2,343.00p 2,366.00p 354555
05/04/2019 2,316.00p 2,365.00p 2,316.00p 2,364.00p 284596
04/04/2019 2,315.00p 2,328.00p 2,259.00p 2,324.00p 449757
03/04/2019 2,240.00p 2,333.00p 2,232.00p 2,304.00p 1015311
02/04/2019 2,195.00p 2,244.00p 2,182.22p 2,244.00p 725977
01/04/2019 2,126.00p 2,194.00p 2,126.00p 2,170.00p 516745
29/03/2019 2,100.00p 2,160.00p 2,096.00p 2,154.00p 364725
28/03/2019 2,108.00p 2,140.00p 2,072.00p 2,096.00p 638265
27/03/2019 2,122.00p 2,138.00p 2,078.00p 2,114.00p 366770
26/03/2019 2,176.00p 2,178.00p 2,100.00p 2,100.00p 608689
25/03/2019 2,196.00p 2,202.00p 2,144.00p 2,156.00p 287959
22/03/2019 2,280.00p 2,288.93p 2,170.00p 2,186.00p 392844
21/03/2019 2,326.00p 2,352.73p 2,286.00p 2,286.00p 545161
20/03/2019 2,274.00p 2,350.00p 2,274.00p 2,320.00p 615150
19/03/2019 2,216.00p 2,300.00p 2,188.00p 2,288.00p 538288
18/03/2019 2,182.00p 2,226.00p 2,182.00p 2,216.00p 257797
15/03/2019 2,156.00p 2,198.00p 2,142.00p 2,178.00p 604567
14/03/2019 2,172.00p 2,248.00p 2,138.00p 2,150.00p 412448
13/03/2019 2,180.00p 2,200.00p 2,158.00p 2,180.00p 269641
12/03/2019 2,174.00p 2,220.00p 2,162.00p 2,166.00p 283001
11/03/2019 2,132.00p 2,174.00p 2,120.00p 2,172.00p 278873
08/03/2019 2,158.00p 2,158.00p 2,086.00p 2,112.00p 473666
07/03/2019 2,248.00p 2,266.00p 2,160.00p 2,160.00p 550595
06/03/2019 2,258.00p 2,276.00p 2,230.00p 2,268.00p 306354
05/03/2019 2,224.00p 2,264.00p 2,224.00p 2,248.00p 520642
04/03/2019 2,186.00p 2,262.00p 2,182.00p 2,230.00p 307204
01/03/2019 2,136.00p 2,184.00p 2,136.00p 2,184.00p 360122
28/02/2019 2,196.00p 2,208.00p 2,114.00p 2,142.00p 450466
27/02/2019 2,218.00p 2,238.00p 2,168.00p 2,200.00p 855417
26/02/2019 2,250.00p 2,284.00p 2,218.00p 2,268.00p 348438
25/02/2019 2,244.00p 2,294.00p 2,232.00p 2,280.00p 243285
22/02/2019 2,240.00p 2,278.00p 2,228.00p 2,246.00p 326213
21/02/2019 2,286.00p 2,296.00p 2,218.00p 2,238.00p 356920
20/02/2019 2,312.00p 2,336.00p 2,256.00p 2,276.00p 468188
19/02/2019 2,302.00p 2,359.87p 2,278.00p 2,320.00p 372047
18/02/2019 2,318.00p 2,348.00p 2,302.00p 2,304.00p 243182
15/02/2019 2,376.00p 2,382.00p 2,300.00p 2,340.00p 480631
14/02/2019 2,424.00p 2,456.00p 2,310.00p 2,354.00p 725755
13/02/2019 2,288.00p 2,424.00p 2,276.00p 2,424.00p 1017808
12/02/2019 2,220.00p 2,266.00p 2,206.00p 2,266.00p 528119
11/02/2019 2,170.00p 2,248.00p 2,152.00p 2,232.00p 498272
08/02/2019 2,196.00p 2,219.52p 2,144.00p 2,148.00p 293917
07/02/2019 2,296.00p 2,314.00p 2,170.00p 2,170.00p 630940
06/02/2019 2,246.00p 2,332.00p 2,236.00p 2,306.00p 367547
05/02/2019 2,166.00p 2,276.00p 2,136.00p 2,270.00p 426804
04/02/2019 2,194.00p 2,217.60p 2,470.00p 2,160.00p 277872
01/02/2019 2,190.00p 2,278.00p 2,190.00p 2,212.00p 276980
31/01/2019 2,310.00p 2,350.00p 2,178.00p 2,202.00p 415947
30/01/2019 2,248.00p 2,358.00p 2,248.00p 2,322.00p 486552
29/01/2019 2,212.00p 2,288.00p 2,186.00p 2,258.00p 422877
28/01/2019 2,154.00p 2,230.00p 2,154.00p 2,194.00p 157626
25/01/2019 2,102.00p 2,204.00p 2,102.00p 2,192.00p 221936
24/01/2019 2,152.00p 2,166.00p 2,110.00p 2,110.00p 303791
23/01/2019 2,146.00p 2,198.00p 2,120.00p 2,136.00p 332093
22/01/2019 2,174.00p 2,174.00p 2,102.00p 2,150.00p 554899
21/01/2019 2,206.00p 2,242.00p 2,160.00p 2,166.00p 181774
18/01/2019 2,174.00p 2,226.00p 2,174.00p 2,220.00p 323209
17/01/2019 2,142.00p 2,184.00p 2,130.00p 2,172.00p 471638
16/01/2019 2,200.00p 2,206.00p 2,152.00p 2,154.00p 323727
15/01/2019 2,188.00p 2,230.00p 2,172.00p 2,182.00p 295865
14/01/2019 2,156.00p 2,182.00p 2,131.76p 2,164.00p 194144
11/01/2019 2,276.00p 2,276.00p 2,134.00p 2,142.00p 532797
10/01/2019 2,232.00p 2,262.00p 2,210.00p 2,244.00p 441418
09/01/2019 2,196.00p 2,264.00p 2,160.00p 2,264.00p 616672
08/01/2019 2,112.00p 2,242.00p 2,112.00p 2,208.00p 391539
07/01/2019 2,196.00p 2,211.76p 2,080.00p 2,080.00p 622987
04/01/2019 2,086.00p 2,194.00p 2,062.00p 2,194.00p 324489
03/01/2019 2,118.00p 2,130.50p 2,076.00p 2,088.00p 196866
02/01/2019 2,084.00p 2,126.00p 2,028.00p 2,118.00p 270513
31/12/2018 2,116.00p 2,118.00p 2,044.00p 2,082.00p 158068
28/12/2018 2,062.00p 2,152.00p 2,062.00p 2,084.00p 239502
27/12/2018 2,086.00p 2,124.00p 2,034.00p 2,058.00p 281920
24/12/2018 2,106.00p 2,106.00p 2,040.00p 2,086.00p 70571
21/12/2018 2,104.00p 2,110.00p 2,036.00p 2,090.00p 794980
20/12/2018 1,995.00p 2,114.00p 1,972.00p 2,088.00p 551164
19/12/2018 2,026.00p 2,036.00p 1,940.00p 2,014.00p 512419
18/12/2018 1,998.00p 2,032.00p 1,964.00p 2,032.00p 377344
17/12/2018 1,994.00p 2,036.00p 1,985.00p 2,002.00p 418575
14/12/2018 1,987.00p 2,024.00p 1,958.00p 2,008.00p 523135
13/12/2018 2,044.00p 2,078.00p 1,983.92p 2,010.00p 1005693
12/12/2018 1,970.00p 2,120.00p 1,969.00p 2,036.00p 1149552
11/12/2018 1,943.00p 2,012.00p 1,915.00p 1,989.00p 754810
10/12/2018 1,995.00p 1,995.00p 1,925.00p 1,934.00p 579541
07/12/2018 1,986.00p 2,020.00p 1,962.00p 1,997.00p 1148708
06/12/2018 2,020.00p 2,038.22p 1,947.00p 1,951.00p 507865
05/12/2018 2,072.00p 2,096.00p 2,030.00p 2,040.00p 667628
04/12/2018 2,204.00p 2,220.00p 2,062.00p 2,108.00p 706012
03/12/2018 2,158.00p 2,224.00p 2,158.00p 2,220.00p 733107
30/11/2018 2,128.00p 2,166.00p 2,090.00p 2,126.00p 667434
29/11/2018 2,180.00p 2,244.00p 2,120.00p 2,130.00p 523626
28/11/2018 2,222.00p 2,222.00p 2,108.00p 2,164.00p 417136
27/11/2018 2,188.00p 2,198.00p 2,154.00p 2,192.00p 524827
26/11/2018 2,200.00p 2,230.00p 2,156.00p 2,182.00p 377464
23/11/2018 2,122.00p 2,180.00p 2,122.00p 2,180.00p 235579
22/11/2018 2,250.00p 2,258.00p 2,116.29p 2,152.00p 426537
21/11/2018 2,194.00p 2,290.00p 2,184.00p 2,290.00p 359851
20/11/2018 2,202.00p 2,276.00p 2,122.00p 2,172.00p 690484
19/11/2018 2,310.00p 2,344.00p 2,226.00p 2,226.00p 408046
16/11/2018 2,274.00p 2,326.00p 2,238.00p 2,302.00p 278485
15/11/2018 2,308.00p 2,342.00p 2,242.00p 2,254.00p 377144
14/11/2018 2,228.00p 2,336.00p 2,162.00p 2,310.00p 451738
13/11/2018 2,300.00p 2,344.00p 2,196.00p 2,240.00p 460041
12/11/2018 2,392.00p 2,392.00p 2,268.00p 2,314.00p 553585
09/11/2018 2,420.00p 2,448.00p 2,328.00p 2,356.00p 303424
08/11/2018 2,504.00p 2,512.00p 2,452.00p 2,466.00p 265537
07/11/2018 2,536.00p 2,546.00p 2,466.00p 2,512.00p 273687
06/11/2018 2,506.00p 2,534.00p 2,485.60p 2,500.00p 272328
05/11/2018 2,548.00p 2,567.31p 2,472.00p 2,490.00p 267325
02/11/2018 2,530.00p 2,606.00p 2,530.00p 2,568.00p 410487
01/11/2018 2,548.00p 2,608.00p 2,428.00p 2,468.00p 691555

*Close Price adjusted for both dividends and splits