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
31/10/2018 2,600.00p 2,692.00p 2,536.00p 2,566.00p 638885
30/10/2018 2,552.00p 2,571.00p 2,472.00p 2,552.00p 371170
29/10/2018 2,520.00p 2,592.00p 2,510.00p 2,558.00p 432432
26/10/2018 2,498.00p 2,524.00p 2,408.00p 2,524.00p 311994
25/10/2018 2,400.00p 2,540.00p 2,360.00p 2,512.00p 517748
24/10/2018 2,534.00p 2,552.00p 2,394.00p 2,424.00p 419708
23/10/2018 2,516.00p 2,542.00p 2,482.00p 2,522.00p 787812
22/10/2018 2,474.00p 2,582.00p 2,474.00p 2,518.00p 459730
19/10/2018 2,562.00p 2,568.00p 2,474.00p 2,480.00p 273335
18/10/2018 2,624.00p 2,638.00p 2,544.00p 2,544.00p 236762
17/10/2018 2,584.00p 2,618.67p 2,580.00p 2,614.00p 437882
16/10/2018 2,500.00p 2,584.00p 2,490.00p 2,584.00p 401333
15/10/2018 2,494.00p 2,538.00p 2,494.00p 2,516.00p 315126
12/10/2018 2,520.00p 2,568.00p 2,492.00p 2,498.00p 551827
11/10/2018 2,580.00p 2,596.00p 2,504.00p 2,504.00p 620809
10/10/2018 2,720.00p 2,720.00p 2,544.00p 2,580.00p 754919
09/10/2018 2,852.00p 2,872.00p 2,712.00p 2,736.00p 768538
08/10/2018 2,798.00p 2,870.00p 2,792.00p 2,860.00p 262693
05/10/2018 2,788.00p 2,830.00p 2,780.00p 2,816.00p 593842
04/10/2018 2,980.00p 2,994.00p 2,786.00p 2,786.00p 684343
03/10/2018 2,988.00p 2,998.00p 2,948.00p 2,980.00p 317384
02/10/2018 3,002.00p 3,010.00p 2,980.00p 2,992.00p 480816
01/10/2018 3,026.00p 3,082.00p 3,014.00p 3,020.00p 235557
28/09/2018 3,052.00p 3,052.00p 2,992.00p 3,038.00p 277867
27/09/2018 2,994.00p 3,046.00p 2,976.00p 3,046.00p 253453
26/09/2018 3,068.00p 3,074.00p 2,952.00p 3,006.00p 580226
25/09/2018 3,126.00p 3,138.00p 3,060.00p 3,060.00p 423028
24/09/2018 3,142.00p 3,158.00p 3,128.00p 3,132.00p 202677
21/09/2018 3,132.00p 3,200.00p 3,132.00p 3,154.00p 544118
20/09/2018 3,146.00p 3,156.02p 3,106.00p 3,152.00p 224523
19/09/2018 3,150.00p 3,176.00p 3,134.00p 3,150.00p 157485
18/09/2018 3,108.00p 3,162.00p 3,102.00p 3,160.00p 308047
17/09/2018 3,050.00p 3,132.00p 3,024.00p 3,124.00p 362371
14/09/2018 3,086.00p 3,100.00p 3,028.00p 3,058.00p 250686
13/09/2018 3,122.00p 3,144.00p 3,088.00p 3,088.00p 270239
12/09/2018 3,154.00p 3,176.00p 3,128.00p 3,128.00p 229747
11/09/2018 3,140.00p 3,184.00p 3,134.00p 3,160.00p 187305
10/09/2018 3,204.00p 3,204.00p 3,128.00p 3,148.00p 205236
07/09/2018 3,194.00p 3,206.00p 3,164.00p 3,190.00p 441958
06/09/2018 3,192.00p 3,218.00p 3,152.00p 3,194.00p 275759
05/09/2018 3,212.00p 3,242.00p 3,180.00p 3,192.00p 345884
04/09/2018 3,250.00p 3,250.00p 3,192.00p 3,200.00p 256696
03/09/2018 3,152.00p 3,246.00p 3,138.00p 3,230.00p 190573
31/08/2018 3,160.00p 3,200.00p 3,128.00p 3,130.00p 273972
30/08/2018 3,242.00p 3,242.00p 3,162.00p 3,168.00p 332622
29/08/2018 3,300.00p 3,300.00p 3,230.00p 3,236.00p 272463
28/08/2018 3,272.00p 3,304.00p 3,268.00p 3,292.00p 286250
24/08/2018 3,280.00p 3,286.00p 3,246.00p 3,270.00p 278343
23/08/2018 3,238.00p 3,280.00p 3,206.00p 3,258.00p 266350
22/08/2018 3,216.00p 3,254.00p 3,212.00p 3,224.00p 188796
21/08/2018 3,194.00p 3,246.00p 3,190.00p 3,230.00p 271966
20/08/2018 3,200.00p 3,236.00p 3,184.20p 3,220.00p 255653
17/08/2018 3,166.00p 3,220.00p 3,144.00p 3,190.00p 203728
16/08/2018 3,146.00p 3,224.00p 3,142.00p 3,202.00p 207001
15/08/2018 3,250.00p 3,250.00p 3,114.00p 3,126.00p 350176
14/08/2018 3,284.00p 3,284.00p 3,218.00p 3,218.00p 238904
13/08/2018 3,246.00p 3,278.00p 3,242.00p 3,278.00p 255825
10/08/2018 3,292.00p 3,292.00p 3,258.00p 3,258.00p 269295
09/08/2018 3,280.00p 3,308.00p 3,266.00p 3,288.00p 209454
08/08/2018 3,216.00p 3,286.00p 3,216.00p 3,260.00p 283871
07/08/2018 3,276.00p 3,282.00p 3,210.00p 3,232.00p 275607
06/08/2018 3,234.00p 3,274.00p 3,206.00p 3,262.00p 382247
03/08/2018 3,156.00p 3,238.00p 3,156.00p 3,214.00p 464925
02/08/2018 3,170.00p 3,228.00p 3,144.00p 3,154.00p 417341
01/08/2018 3,148.00p 3,258.00p 3,130.00p 3,216.00p 498547
31/07/2018 3,124.00p 3,150.00p 3,110.00p 3,130.00p 445075
30/07/2018 3,056.00p 3,124.00p 3,048.00p 3,124.00p 243435
27/07/2018 3,092.00p 3,118.00p 3,074.00p 3,076.00p 137812
26/07/2018 3,074.00p 3,130.00p 3,074.00p 3,088.00p 157789
25/07/2018 3,052.00p 3,088.00p 3,036.00p 3,072.00p 403207
24/07/2018 3,060.00p 3,110.00p 3,042.00p 3,044.00p 391631
23/07/2018 3,024.00p 3,054.00p 3,022.00p 3,050.00p 306473
20/07/2018 3,064.00p 3,098.00p 3,038.00p 3,062.00p 298681
19/07/2018 3,112.00p 3,132.50p 3,078.00p 3,078.00p 221962
18/07/2018 3,182.00p 3,182.00p 3,112.00p 3,126.00p 206637
17/07/2018 3,124.00p 3,164.00p 3,118.00p 3,156.00p 140487
16/07/2018 3,152.00p 3,158.00p 3,126.00p 3,126.00p 218837
13/07/2018 3,158.00p 3,184.00p 3,128.00p 3,146.00p 283549
12/07/2018 3,172.00p 3,172.00p 3,128.00p 3,130.00p 277511
11/07/2018 3,122.00p 3,166.00p 3,098.00p 3,164.00p 419128
10/07/2018 3,122.00p 3,176.00p 3,122.00p 3,164.00p 369946
09/07/2018 3,090.00p 3,150.00p 3,090.00p 3,136.00p 361316
06/07/2018 3,094.00p 3,098.00p 3,069.36p 3,094.00p 189558
05/07/2018 3,044.00p 3,088.00p 3,044.00p 3,080.00p 196293
04/07/2018 3,048.00p 3,082.00p 3,034.00p 3,052.00p 568330
03/07/2018 3,080.00p 3,095.09p 3,060.00p 3,072.00p 430297
02/07/2018 3,036.00p 3,064.00p 2,992.00p 3,050.00p 238180
29/06/2018 3,040.00p 3,118.00p 3,028.94p 3,066.00p 324963
28/06/2018 3,020.00p 3,040.00p 3,006.00p 3,020.00p 287916
27/06/2018 3,026.00p 3,054.00p 3,000.00p 3,038.00p 438274
26/06/2018 3,030.00p 3,062.00p 2,994.00p 3,026.00p 377920
25/06/2018 3,068.00p 3,081.88p 3,004.00p 3,014.00p 349097
22/06/2018 3,062.00p 3,076.00p 3,042.00p 3,066.00p 178757
21/06/2018 3,098.00p 3,100.00p 3,024.00p 3,040.00p 243728
20/06/2018 3,072.00p 3,102.00p 3,036.00p 3,092.00p 261080
19/06/2018 3,066.00p 3,068.00p 3,008.00p 3,030.00p 452395
18/06/2018 3,090.00p 3,090.00p 3,044.00p 3,062.00p 297662
15/06/2018 3,026.00p 3,104.00p 3,018.82p 3,082.00p 1225152
14/06/2018 2,932.00p 3,072.00p 2,924.00p 3,052.00p 1092118
13/06/2018 2,916.00p 2,970.00p 2,916.00p 2,956.00p 690174
12/06/2018 2,984.00p 3,032.00p 2,914.00p 2,928.00p 411605
11/06/2018 2,958.00p 2,990.00p 2,940.00p 2,984.00p 640569
08/06/2018 2,912.00p 2,962.00p 2,872.00p 2,962.00p 267246
07/06/2018 2,926.00p 2,938.00p 2,900.00p 2,916.00p 461841
06/06/2018 2,874.00p 3,058.00p 2,799.20p 2,936.00p 1258228
05/06/2018 2,922.00p 2,990.00p 2,686.00p 2,920.00p 2070857
04/06/2018 3,162.00p 3,162.00p 2,868.00p 2,880.00p 2172896
01/06/2018 3,096.00p 3,138.00p 3,082.00p 3,102.00p 312733
31/05/2018 3,082.00p 3,156.00p 2,458.18p 3,084.00p 1158253
30/05/2018 3,132.00p 3,166.00p 3,098.00p 3,106.00p 324293
29/05/2018 3,150.00p 3,184.00p 2,499.51p 3,126.00p 424082
25/05/2018 3,024.00p 3,114.00p 3,004.00p 3,108.00p 787622
24/05/2018 3,052.00p 3,088.00p 3,000.00p 3,000.00p 878337
23/05/2018 3,056.00p 3,064.00p 2,988.00p 3,024.00p 370661
22/05/2018 3,026.00p 3,042.00p 3,000.00p 3,038.00p 438132
21/05/2018 3,016.00p 3,018.00p 2,984.00p 3,000.00p 287875
18/05/2018 3,024.00p 3,052.00p 2,946.00p 2,968.00p 352498
17/05/2018 2,970.00p 2,980.10p 2,938.00p 2,966.00p 715232
16/05/2018 3,100.00p 3,150.00p 2,897.70p 2,950.00p 1163839
15/05/2018 3,124.00p 3,162.00p 3,108.00p 3,108.00p 355965
14/05/2018 3,112.00p 3,136.00p 3,100.00p 3,122.00p 206343
11/05/2018 3,130.00p 3,158.00p 3,112.00p 3,112.00p 198279
10/05/2018 3,090.00p 3,144.00p 3,070.00p 3,138.00p 166502
09/05/2018 3,062.00p 3,100.00p 3,062.00p 3,092.00p 302992
08/05/2018 3,040.00p 3,090.00p 3,032.00p 3,088.00p 285806
04/05/2018 3,034.00p 3,104.00p 2,998.00p 3,048.00p 483106
03/05/2018 3,072.00p 3,106.00p 2,994.00p 3,022.00p 448471
02/05/2018 3,104.00p 3,136.00p 3,086.00p 3,098.00p 177401
01/05/2018 3,106.00p 3,152.00p 3,070.00p 3,094.00p 135563
30/04/2018 3,094.00p 3,124.00p 3,089.46p 3,094.00p 160196
27/04/2018 3,078.00p 3,098.00p 2,986.00p 3,098.00p 323549
26/04/2018 3,032.00p 3,102.00p 3,002.00p 3,054.00p 472659
25/04/2018 3,070.00p 3,074.00p 2,998.00p 3,010.00p 367300
24/04/2018 3,136.00p 3,142.00p 3,088.00p 3,098.00p 511154
23/04/2018 3,140.00p 3,140.00p 3,100.00p 3,108.00p 327609
20/04/2018 3,172.00p 3,206.00p 3,122.00p 3,136.00p 366425
19/04/2018 3,154.00p 3,188.00p 3,104.00p 3,188.00p 343980
18/04/2018 3,088.00p 3,218.00p 3,072.00p 3,150.00p 376897
17/04/2018 3,100.00p 3,100.00p 3,030.00p 3,076.00p 262284
16/04/2018 3,004.00p 3,096.00p 3,004.00p 3,072.00p 665700
13/04/2018 2,942.00p 3,014.00p 2,940.00p 2,982.00p 347944
12/04/2018 2,912.00p 2,956.00p 2,902.00p 2,954.00p 456473
11/04/2018 2,956.00p 3,008.00p 2,956.00p 2,972.00p 330996
10/04/2018 3,016.00p 3,016.00p 2,986.00p 2,988.00p 223159
09/04/2018 3,050.00p 3,068.00p 2,998.00p 3,012.00p 348121
06/04/2018 3,032.00p 3,078.00p 3,032.00p 3,058.00p 521540
05/04/2018 3,010.00p 3,068.00p 3,004.00p 3,048.00p 372596
04/04/2018 2,910.00p 3,002.00p 2,900.00p 3,002.00p 491249
03/04/2018 2,820.00p 2,938.00p 2,820.00p 2,928.00p 265026
29/03/2018 2,914.00p 2,944.00p 2,868.00p 2,882.00p 459206
28/03/2018 2,952.00p 2,984.00p 2,896.00p 2,928.00p 661430
27/03/2018 2,952.00p 3,038.00p 2,952.00p 2,990.00p 655676
26/03/2018 3,000.00p 3,000.00p 2,908.00p 2,932.00p 1457597
23/03/2018 2,990.00p 3,060.00p 2,962.00p 3,058.00p 886320
22/03/2018 2,980.00p 3,036.00p 2,970.00p 3,036.00p 772117
21/03/2018 3,042.00p 3,048.00p 2,956.00p 2,994.00p 603690
20/03/2018 3,164.00p 3,164.00p 3,042.00p 3,042.00p 413928
19/03/2018 3,170.00p 3,170.00p 3,076.00p 3,078.00p 538519
16/03/2018 3,130.00p 3,202.00p 3,112.00p 3,158.00p 893414
15/03/2018 3,128.00p 3,164.00p 3,118.00p 3,130.00p 846783
14/03/2018 3,152.00p 3,172.00p 3,134.00p 3,134.00p 438708
13/03/2018 3,174.00p 3,206.00p 3,154.00p 3,154.00p 375918
12/03/2018 3,200.00p 3,208.00p 3,154.00p 3,198.00p 322743
09/03/2018 3,204.00p 3,220.00p 3,160.00p 3,220.00p 1070492
08/03/2018 3,224.00p 3,224.00p 3,120.00p 3,192.00p 1205613
07/03/2018 3,148.00p 3,254.00p 3,116.00p 3,218.00p 3223241
06/03/2018 2,990.00p 3,142.00p 2,972.00p 3,042.00p 2977403
05/03/2018 2,450.00p 2,547.90p 2,450.00p 2,542.00p 835140
02/03/2018 2,474.00p 2,479.00p 2,426.00p 2,430.00p 710398
01/03/2018 2,538.00p 2,556.00p 2,484.00p 2,484.00p 494901
28/02/2018 2,498.00p 2,550.00p 2,498.00p 2,542.00p 311519
27/02/2018 2,500.00p 2,554.00p 2,500.00p 2,528.00p 379179
26/02/2018 2,502.00p 2,520.00p 2,490.00p 2,506.00p 305537
23/02/2018 2,628.00p 2,628.00p 2,494.00p 2,496.00p 422676
22/02/2018 2,598.00p 2,610.00p 2,570.00p 2,596.00p 331354
21/02/2018 2,616.00p 2,636.00p 2,602.00p 2,616.00p 645467
20/02/2018 2,624.00p 2,640.00p 2,604.00p 2,640.00p 1260717
19/02/2018 2,612.00p 2,636.00p 2,596.00p 2,604.00p 525844
16/02/2018 2,552.00p 2,610.00p 2,552.00p 2,610.00p 569785
15/02/2018 2,522.00p 2,578.00p 2,522.00p 2,554.00p 548637
14/02/2018 2,486.00p 2,522.00p 2,476.00p 2,508.00p 488598
13/02/2018 2,446.00p 2,482.00p 2,424.00p 2,478.00p 377272
12/02/2018 2,408.00p 2,462.00p 2,398.00p 2,442.00p 432617
09/02/2018 2,420.00p 2,460.00p 2,382.00p 2,386.00p 882480
08/02/2018 2,440.00p 2,506.00p 2,428.00p 2,440.00p 1058309
07/02/2018 2,520.00p 2,556.00p 2,358.00p 2,444.00p 1650171
06/02/2018 2,388.00p 2,506.00p 2,272.00p 2,450.00p 1058267
05/02/2018 2,552.00p 2,578.00p 2,512.00p 2,512.00p 674715
02/02/2018 2,516.00p 2,592.00p 2,516.00p 2,570.00p 996188
01/02/2018 2,498.00p 2,548.00p 2,474.00p 2,532.00p 469797
31/01/2018 2,530.00p 2,530.00p 2,472.00p 2,472.00p 321213
30/01/2018 2,538.00p 2,564.00p 2,508.00p 2,514.00p 339358
29/01/2018 2,546.00p 2,596.00p 2,540.00p 2,566.00p 812380
26/01/2018 2,540.00p 2,546.00p 2,512.00p 2,528.00p 379976
25/01/2018 2,552.00p 2,568.72p 2,506.00p 2,540.00p 546307
24/01/2018 2,620.00p 2,620.00p 2,558.00p 2,558.00p 294993
23/01/2018 2,646.00p 2,662.00p 2,610.00p 2,620.00p 385477
22/01/2018 2,596.00p 2,614.00p 2,580.00p 2,606.00p 178037
19/01/2018 2,604.00p 2,638.00p 2,582.00p 2,600.00p 654029
18/01/2018 2,602.00p 2,602.00p 2,552.00p 2,566.00p 376439

*Close Price adjusted for both dividends and splits