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
10/11/2015 2,629.00p 2,641.00p 2,555.00p 2,596.00p 258143
09/11/2015 2,630.00p 2,648.00p 2,620.00p 2,620.00p 278980
06/11/2015 2,600.00p 2,650.00p 2,589.00p 2,635.00p 301250
05/11/2015 2,550.00p 2,645.00p 2,550.00p 2,605.00p 192516
04/11/2015 2,510.00p 2,589.00p 2,462.00p 2,569.00p 667730
03/11/2015 2,635.00p 2,635.00p 2,524.48p 2,526.00p 383783
02/11/2015 2,610.00p 2,630.00p 2,583.00p 2,620.00p 291724
30/10/2015 2,610.00p 2,610.00p 2,572.00p 2,600.00p 145478
29/10/2015 2,592.00p 2,632.00p 2,583.00p 2,586.00p 247895
28/10/2015 2,553.00p 2,625.00p 2,529.00p 2,618.00p 316453
27/10/2015 2,566.00p 2,569.00p 2,522.00p 2,522.00p 299117
26/10/2015 2,553.00p 2,579.00p 2,531.00p 2,535.00p 473046
23/10/2015 2,490.00p 2,575.00p 2,475.00p 2,570.00p 326801
22/10/2015 2,463.00p 2,486.00p 2,431.00p 2,468.00p 455500
21/10/2015 2,443.00p 2,490.00p 2,435.00p 2,484.00p 371081
20/10/2015 2,420.00p 2,460.00p 2,416.50p 2,440.00p 313500
19/10/2015 2,439.00p 2,446.00p 2,386.00p 2,430.00p 584114
16/10/2015 2,400.00p 2,422.00p 2,389.00p 2,405.00p 388313
15/10/2015 2,340.00p 2,396.00p 2,333.00p 2,371.00p 277657
14/10/2015 2,360.00p 2,373.50p 2,306.00p 2,338.00p 199564
13/10/2015 2,428.00p 2,430.00p 2,367.00p 2,375.00p 211622
12/10/2015 2,408.00p 2,450.00p 2,397.00p 2,423.00p 354796
09/10/2015 2,435.00p 2,468.00p 2,420.00p 2,423.00p 222989
08/10/2015 2,410.00p 2,444.00p 2,396.00p 2,423.00p 182838
07/10/2015 2,466.00p 2,484.00p 2,401.00p 2,420.00p 546396
06/10/2015 2,374.00p 2,473.00p 2,356.00p 2,457.00p 545918
05/10/2015 2,362.00p 2,381.00p 2,352.00p 2,368.00p 257619
02/10/2015 2,355.00p 2,385.50p 2,297.00p 2,339.00p 857699
01/10/2015 2,420.00p 2,420.00p 2,326.00p 2,334.00p 601672
30/09/2015 2,436.00p 2,460.00p 2,395.00p 2,401.00p 403540
29/09/2015 2,450.00p 2,470.00p 2,404.00p 2,404.00p 398821
28/09/2015 2,496.00p 2,513.00p 2,452.00p 2,470.00p 246423
25/09/2015 2,480.00p 2,529.00p 2,480.00p 2,504.00p 266697
24/09/2015 2,520.00p 2,571.00p 2,443.00p 2,454.00p 441901
23/09/2015 2,500.00p 2,545.00p 2,480.00p 2,524.00p 341034
22/09/2015 2,616.00p 2,616.00p 2,483.00p 2,525.00p 281320
21/09/2015 2,540.00p 2,624.00p 2,540.00p 2,606.00p 416292
18/09/2015 2,600.00p 2,600.00p 2,550.00p 2,580.00p 370855
17/09/2015 2,663.00p 2,663.00p 2,593.00p 2,615.00p 441467
16/09/2015 2,705.00p 2,729.00p 2,630.00p 2,649.00p 358061
15/09/2015 2,685.00p 2,723.00p 2,662.00p 2,665.00p 365708
14/09/2015 2,662.00p 2,731.00p 2,662.00p 2,708.00p 308471
11/09/2015 2,681.00p 2,702.00p 2,638.00p 2,687.00p 314325
10/09/2015 2,670.00p 2,670.00p 2,621.00p 2,658.00p 204866
09/09/2015 2,670.00p 2,710.00p 2,643.00p 2,653.00p 178830
08/09/2015 2,646.00p 2,670.00p 2,626.00p 2,642.00p 146402
07/09/2015 2,585.00p 2,657.00p 2,576.00p 2,650.00p 142720
04/09/2015 2,600.00p 2,655.00p 2,575.00p 2,575.00p 279945
03/09/2015 2,538.00p 2,660.00p 2,525.00p 2,641.00p 399759
02/09/2015 2,520.00p 2,555.00p 2,486.00p 2,497.00p 611176
01/09/2015 2,625.00p 2,636.50p 2,503.00p 2,530.00p 249350
28/08/2015 2,601.00p 2,639.00p 2,570.00p 2,614.00p 178981
27/08/2015 2,521.00p 2,602.00p 2,508.00p 2,586.00p 276426
26/08/2015 2,510.00p 2,531.00p 2,446.00p 2,446.00p 367325
25/08/2015 2,440.00p 2,552.00p 2,440.00p 2,525.00p 267699
24/08/2015 2,478.00p 2,575.00p 2,391.00p 2,450.00p 401383
21/08/2015 2,700.00p 2,700.00p 2,600.00p 2,604.00p 303494
20/08/2015 2,785.00p 2,785.00p 2,695.00p 2,713.00p 387470
19/08/2015 2,773.00p 2,798.00p 2,745.00p 2,783.00p 219496
18/08/2015 2,712.00p 2,780.00p 2,712.00p 2,778.00p 165801
17/08/2015 2,724.00p 2,789.00p 2,719.00p 2,741.00p 256088
14/08/2015 2,700.00p 2,733.00p 2,697.00p 2,724.00p 248074
13/08/2015 2,641.00p 2,709.00p 2,606.05p 2,699.00p 276087
12/08/2015 2,750.00p 2,754.27p 2,586.00p 2,590.00p 500662
11/08/2015 2,759.00p 2,793.04p 2,710.00p 2,710.00p 201344
10/08/2015 2,764.00p 2,789.00p 2,750.00p 2,778.00p 171585
07/08/2015 2,775.00p 2,777.00p 2,752.00p 2,775.00p 452896
06/08/2015 2,770.00p 2,788.00p 2,768.00p 2,768.00p 724854
05/08/2015 2,750.00p 2,775.00p 2,740.00p 2,771.00p 691847
04/08/2015 2,719.00p 2,751.00p 2,719.00p 2,744.00p 261082
03/08/2015 2,745.00p 2,761.00p 2,727.00p 2,743.00p 317897
31/07/2015 2,755.00p 2,755.00p 2,727.00p 2,739.00p 865034
30/07/2015 2,658.00p 2,775.00p 2,658.00p 2,744.00p 376683
29/07/2015 2,730.00p 2,762.00p 2,701.00p 2,740.00p 669566
28/07/2015 2,680.00p 2,708.00p 2,639.00p 2,675.00p 378591
27/07/2015 2,769.00p 2,769.00p 2,670.00p 2,685.00p 182404
24/07/2015 2,805.00p 2,823.00p 2,760.00p 2,793.00p 293207
23/07/2015 2,785.00p 2,830.00p 2,752.72p 2,824.00p 453621
22/07/2015 2,772.00p 2,798.00p 2,753.00p 2,780.00p 803403
21/07/2015 2,822.00p 2,822.00p 2,775.00p 2,797.00p 190381
20/07/2015 2,800.00p 2,827.00p 2,773.00p 2,790.00p 177306
17/07/2015 2,799.00p 2,881.50p 2,768.00p 2,788.00p 121680
16/07/2015 2,752.00p 2,880.00p 2,752.00p 2,803.00p 276579
15/07/2015 2,651.00p 2,770.00p 2,651.00p 2,759.00p 368299
14/07/2015 2,642.00p 2,684.00p 2,640.00p 2,673.00p 119323
13/07/2015 2,643.00p 2,665.00p 2,634.00p 2,651.00p 182820
10/07/2015 2,525.00p 2,625.00p 2,513.00p 2,611.00p 341354
09/07/2015 2,500.00p 2,549.00p 2,489.34p 2,497.00p 297237
08/07/2015 2,540.00p 2,562.00p 2,484.00p 2,487.00p 288365
07/07/2015 2,522.00p 2,571.00p 2,516.00p 2,540.00p 296965
06/07/2015 2,532.00p 2,567.00p 2,523.00p 2,537.00p 112577
03/07/2015 2,535.00p 2,586.00p 2,500.00p 2,575.00p 414678
02/07/2015 2,513.00p 2,541.00p 2,474.00p 2,522.00p 415995
01/07/2015 2,505.00p 2,514.00p 2,463.00p 2,491.00p 584092
30/06/2015 2,500.00p 2,518.00p 2,454.00p 2,454.00p 357499
29/06/2015 2,540.00p 2,603.00p 2,496.00p 2,515.00p 581553
26/06/2015 2,609.00p 2,650.00p 2,609.00p 2,645.00p 126025
25/06/2015 2,625.00p 2,653.00p 2,619.00p 2,630.00p 208163
24/06/2015 2,669.00p 2,675.00p 2,624.00p 2,635.00p 631148
23/06/2015 2,720.00p 2,723.00p 2,666.00p 2,666.00p 249297
22/06/2015 2,740.00p 2,740.00p 2,672.00p 2,685.00p 320729
19/06/2015 2,694.00p 2,726.00p 2,666.00p 2,666.00p 165584
18/06/2015 2,679.00p 2,700.00p 2,614.00p 2,663.00p 222661
17/06/2015 2,650.00p 2,706.00p 2,650.00p 2,675.00p 388783
16/06/2015 2,585.00p 2,665.00p 2,557.00p 2,647.00p 604022
15/06/2015 2,600.00p 2,640.00p 2,598.00p 2,606.00p 250138
12/06/2015 2,622.00p 2,684.00p 2,602.00p 2,642.00p 208933
11/06/2015 2,615.00p 2,694.00p 2,613.00p 2,648.00p 290461
10/06/2015 2,556.00p 2,626.00p 2,556.00p 2,623.00p 277877
09/06/2015 2,550.00p 2,604.00p 2,535.00p 2,575.00p 288349
08/06/2015 2,636.00p 2,636.00p 2,532.00p 2,550.00p 298335
05/06/2015 2,650.00p 2,656.00p 2,581.00p 2,610.00p 341634
04/06/2015 2,650.00p 2,664.00p 2,606.00p 2,664.00p 424831
03/06/2015 2,670.00p 2,690.00p 2,607.00p 2,647.00p 690613
02/06/2015 2,750.00p 2,790.00p 2,672.00p 2,681.00p 299870
01/06/2015 2,740.00p 2,754.00p 2,675.00p 2,720.00p 265836
29/05/2015 2,770.00p 2,791.00p 2,677.00p 2,684.00p 444230
28/05/2015 2,800.00p 2,806.00p 2,769.00p 2,791.00p 324657
27/05/2015 2,873.00p 2,909.00p 2,792.00p 2,805.00p 492778
26/05/2015 2,910.00p 2,943.00p 2,832.00p 2,836.00p 324768
22/05/2015 2,850.00p 2,874.00p 2,829.00p 2,845.00p 138730
21/05/2015 2,895.00p 2,895.00p 2,839.00p 2,848.00p 279724
20/05/2015 2,854.00p 2,907.00p 2,785.42p 2,903.00p 207537
19/05/2015 2,762.00p 2,867.00p 2,755.00p 2,857.00p 282254
18/05/2015 2,780.00p 2,820.00p 2,757.00p 2,764.00p 152881
15/05/2015 2,780.00p 2,831.00p 2,762.00p 2,796.00p 170321
14/05/2015 2,725.00p 2,796.00p 2,707.00p 2,779.00p 235064
13/05/2015 2,703.00p 2,754.00p 2,688.00p 2,724.00p 423683
12/05/2015 2,730.00p 2,734.00p 2,673.00p 2,681.00p 312668
11/05/2015 2,821.00p 2,821.00p 2,722.00p 2,742.00p 204631
08/05/2015 2,700.00p 2,800.00p 2,700.00p 2,785.00p 568160
07/05/2015 2,619.00p 2,707.00p 2,581.00p 2,699.00p 427503
06/05/2015 2,725.00p 2,733.00p 2,603.00p 2,616.00p 523051
05/05/2015 2,720.00p 2,797.00p 2,713.00p 2,731.00p 1030610
01/05/2015 2,660.00p 2,739.00p 2,641.00p 2,710.00p 237457
30/04/2015 2,670.00p 2,770.00p 2,653.00p 2,740.00p 585502
29/04/2015 2,822.00p 2,834.00p 2,649.00p 2,676.00p 620547
28/04/2015 2,869.00p 2,900.00p 2,802.00p 2,810.00p 331284
27/04/2015 2,850.00p 2,918.00p 2,825.00p 2,894.00p 301971
24/04/2015 2,807.00p 2,836.00p 2,801.00p 2,834.00p 194201
23/04/2015 2,820.00p 2,847.00p 2,756.00p 2,805.00p 309283
22/04/2015 2,845.00p 2,863.00p 2,799.00p 2,805.00p 416536
21/04/2015 2,894.00p 2,894.00p 2,835.00p 2,843.00p 389880
20/04/2015 2,885.00p 2,913.00p 2,852.00p 2,864.00p 258335
17/04/2015 2,834.00p 2,910.00p 2,819.00p 2,896.00p 763775
16/04/2015 2,850.00p 2,873.00p 2,807.00p 2,834.00p 410737
15/04/2015 2,960.00p 2,970.00p 2,839.00p 2,883.00p 767424
14/04/2015 2,940.00p 2,971.00p 2,716.20p 2,968.00p 1178438
13/04/2015 2,955.00p 2,992.00p 2,899.00p 2,940.00p 3949214
10/04/2015 2,925.00p 2,927.50p 2,690.00p 2,870.00p 3006837
09/04/2015 2,936.00p 2,951.00p 2,853.50p 2,900.00p 1620389
08/04/2015 2,992.00p 3,031.00p 2,873.00p 2,934.00p 2001024
07/04/2015 2,722.00p 2,966.00p 2,722.00p 2,895.00p 2064735
02/04/2015 2,650.00p 2,766.00p 2,650.00p 2,734.00p 590161
01/04/2015 2,610.00p 2,725.00p 2,596.00p 2,692.00p 334398
31/03/2015 2,665.00p 2,711.00p 2,602.00p 2,625.00p 205003
30/03/2015 2,600.00p 2,675.00p 2,600.00p 2,675.00p 353909
27/03/2015 2,558.00p 2,597.00p 2,533.00p 2,576.00p 242891
26/03/2015 2,562.00p 2,581.00p 2,487.00p 2,531.00p 437424
25/03/2015 2,644.00p 2,707.00p 2,583.00p 2,595.00p 243715
24/03/2015 2,601.00p 2,680.00p 2,569.00p 2,670.00p 288438
23/03/2015 2,589.00p 2,615.47p 2,543.00p 2,599.00p 203250
20/03/2015 2,653.00p 2,668.00p 2,611.00p 2,620.00p 163961
19/03/2015 2,660.00p 2,667.00p 2,611.00p 2,644.00p 272177
18/03/2015 2,650.00p 2,673.00p 2,589.00p 2,650.00p 383325
17/03/2015 2,704.00p 2,729.00p 2,609.00p 2,648.00p 441039
16/03/2015 2,694.00p 2,765.00p 2,684.00p 2,724.00p 360620
13/03/2015 2,629.00p 2,687.00p 2,610.00p 2,675.00p 370321
12/03/2015 2,630.00p 2,647.00p 2,601.00p 2,624.00p 454151
11/03/2015 2,520.00p 2,624.00p 2,515.00p 2,612.00p 492307
10/03/2015 2,557.00p 2,579.00p 2,510.00p 2,524.00p 346639
09/03/2015 2,560.00p 2,589.00p 2,535.00p 2,582.00p 317618
06/03/2015 2,511.00p 2,605.00p 2,511.00p 2,591.00p 408245
05/03/2015 2,421.00p 2,540.00p 2,421.00p 2,533.00p 174130
04/03/2015 2,425.00p 2,459.00p 2,400.00p 2,440.00p 269748
03/03/2015 2,475.00p 2,492.00p 2,432.00p 2,443.00p 302654
02/03/2015 2,490.00p 2,539.95p 2,465.00p 2,480.00p 253337
27/02/2015 2,500.00p 2,520.00p 2,484.05p 2,505.00p 246303
26/02/2015 2,465.00p 2,502.00p 2,430.00p 2,499.00p 227857
25/02/2015 2,408.00p 2,499.00p 2,408.00p 2,443.00p 243997
24/02/2015 2,375.00p 2,445.00p 2,369.00p 2,426.00p 379095
23/02/2015 2,346.00p 2,400.00p 2,332.00p 2,400.00p 461006
20/02/2015 2,399.00p 2,399.00p 2,343.00p 2,350.00p 372121
19/02/2015 2,388.00p 2,399.00p 2,371.00p 2,390.00p 485817
18/02/2015 2,385.00p 2,408.00p 2,369.00p 2,377.00p 469777
17/02/2015 2,390.00p 2,418.00p 2,376.00p 2,386.00p 1011493
16/02/2015 2,435.00p 2,470.00p 2,398.00p 2,410.00p 698570
13/02/2015 2,403.00p 2,469.00p 2,388.00p 2,459.00p 491208
12/02/2015 2,317.00p 2,431.00p 2,315.00p 2,411.00p 611609
11/02/2015 2,265.00p 2,315.00p 2,223.00p 2,310.00p 489604
10/02/2015 2,203.00p 2,296.00p 2,203.00p 2,249.00p 497761
09/02/2015 2,200.00p 2,249.00p 2,174.00p 2,203.00p 262474
06/02/2015 2,210.00p 2,226.00p 2,185.00p 2,216.00p 756005
05/02/2015 2,158.00p 2,224.00p 2,156.00p 2,220.00p 366863
04/02/2015 2,180.00p 2,212.00p 2,143.00p 2,159.00p 174348
03/02/2015 2,215.00p 2,239.00p 2,176.00p 2,191.00p 350071
02/02/2015 2,161.00p 2,215.00p 2,136.00p 2,210.00p 396100
30/01/2015 2,183.00p 2,236.00p 2,156.00p 2,165.00p 491368
29/01/2015 2,148.00p 2,195.00p 2,125.00p 2,191.00p 400829
28/01/2015 2,189.00p 2,189.00p 2,092.00p 2,176.00p 380628

*Close Price adjusted for both dividends and splits