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
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
17/01/2018 2,600.00p 2,600.00p 2,552.00p 2,580.00p 327748
16/01/2018 2,560.00p 2,604.00p 2,548.00p 2,570.00p 584758
15/01/2018 2,538.00p 2,546.00p 2,522.00p 2,542.00p 225598
12/01/2018 2,504.00p 2,572.00p 2,498.00p 2,534.00p 643153
11/01/2018 2,492.00p 2,496.00p 2,470.00p 2,496.00p 179627
10/01/2018 2,494.00p 2,494.00p 2,460.48p 2,478.00p 337412
09/01/2018 2,446.00p 2,492.00p 2,428.00p 2,488.00p 297781
08/01/2018 2,466.00p 2,478.00p 2,414.00p 2,426.00p 329268
05/01/2018 2,462.00p 2,486.00p 2,462.00p 2,464.00p 234992
04/01/2018 2,462.00p 2,502.00p 2,462.00p 2,472.00p 309105
03/01/2018 2,498.00p 2,498.00p 2,460.00p 2,462.00p 259007
02/01/2018 2,510.00p 2,510.00p 2,456.00p 2,470.00p 149281
29/12/2017 2,465.00p 2,507.00p 2,465.00p 2,507.00p 93705
28/12/2017 2,481.00p 2,493.00p 2,466.00p 2,476.00p 92203
27/12/2017 2,471.00p 2,486.00p 2,461.00p 2,475.00p 137825
22/12/2017 2,446.00p 2,467.00p 2,446.00p 2,455.00p 66578
21/12/2017 2,446.00p 2,470.00p 2,423.55p 2,470.00p 307178
20/12/2017 2,457.00p 2,457.00p 2,425.00p 2,425.00p 288101
19/12/2017 2,445.00p 2,478.00p 2,435.19p 2,442.00p 374993
18/12/2017 2,408.00p 2,468.00p 2,404.00p 2,453.00p 381107
15/12/2017 2,392.00p 2,438.00p 2,368.00p 2,406.00p 992389
14/12/2017 2,363.00p 2,411.00p 2,353.00p 2,380.00p 612459
13/12/2017 2,350.00p 2,357.00p 2,336.00p 2,337.00p 444519
12/12/2017 2,329.00p 2,357.19p 2,320.00p 2,351.00p 380300
11/12/2017 2,358.00p 2,385.00p 2,323.63p 2,334.00p 339166
08/12/2017 2,350.00p 2,377.29p 2,327.00p 2,375.00p 338284
07/12/2017 2,344.00p 2,370.00p 2,330.00p 2,356.00p 447524
06/12/2017 2,326.00p 2,365.00p 2,318.00p 2,330.00p 552554
05/12/2017 2,338.00p 2,348.00p 2,330.00p 2,330.00p 509976
04/12/2017 2,338.00p 2,349.00p 2,316.00p 2,319.00p 248760
01/12/2017 2,361.00p 2,361.00p 2,300.52p 2,301.00p 346788
30/11/2017 2,351.00p 2,366.39p 2,330.00p 2,354.00p 306120
29/11/2017 2,405.00p 2,431.93p 2,357.00p 2,360.00p 534904
28/11/2017 2,391.00p 2,404.11p 2,346.00p 2,404.00p 541463
27/11/2017 2,366.00p 2,406.00p 2,361.00p 2,380.00p 315361
24/11/2017 2,336.00p 2,375.00p 2,329.00p 2,367.00p 258242
23/11/2017 2,316.00p 2,353.00p 2,307.00p 2,350.00p 296058
22/11/2017 2,264.00p 2,329.00p 2,264.00p 2,322.00p 440991
21/11/2017 2,279.00p 2,300.90p 2,269.00p 2,296.00p 323532
20/11/2017 2,320.00p 2,320.00p 2,270.00p 2,291.00p 659225
17/11/2017 2,237.00p 2,307.00p 2,237.00p 2,299.00p 712844
16/11/2017 2,195.00p 2,243.81p 2,188.00p 2,237.00p 774197
15/11/2017 2,245.00p 2,245.00p 2,193.68p 2,197.00p 383674
14/11/2017 2,230.00p 2,254.00p 2,217.41p 2,244.00p 429547
13/11/2017 2,290.00p 2,304.00p 2,220.64p 2,238.00p 298245
10/11/2017 2,339.00p 2,339.00p 2,259.00p 2,265.00p 392094
09/11/2017 2,338.00p 2,355.00p 2,281.00p 2,283.00p 236558
08/11/2017 2,331.00p 2,355.00p 2,322.68p 2,353.00p 403040
07/11/2017 2,368.00p 2,383.54p 2,324.25p 2,326.00p 422622
06/11/2017 2,386.00p 2,401.00p 2,367.00p 2,370.00p 301063
03/11/2017 2,396.00p 2,404.73p 2,366.00p 2,386.00p 150756
02/11/2017 2,288.00p 2,383.00p 2,288.00p 2,381.00p 855331
01/11/2017 2,274.00p 2,341.54p 2,240.00p 2,308.00p 823913
31/10/2017 2,260.00p 2,273.00p 2,230.00p 2,244.00p 641975
30/10/2017 2,255.00p 2,283.96p 2,239.00p 2,272.00p 497062
27/10/2017 2,275.00p 2,275.00p 2,230.00p 2,242.00p 746619
26/10/2017 2,271.00p 2,281.00p 2,252.00p 2,272.00p 474503
25/10/2017 2,247.00p 2,270.99p 2,244.00p 2,257.00p 481543
24/10/2017 2,218.00p 2,254.00p 2,218.00p 2,253.00p 372570
23/10/2017 2,255.00p 2,260.00p 2,224.00p 2,240.00p 645758
20/10/2017 2,240.00p 2,262.09p 2,236.00p 2,260.00p 836388
19/10/2017 2,165.00p 2,243.00p 2,145.00p 2,240.00p 1202699
18/10/2017 2,174.00p 2,174.00p 2,154.00p 2,162.00p 311894
17/10/2017 2,158.00p 2,177.79p 2,145.00p 2,150.00p 513441
16/10/2017 2,185.00p 2,200.00p 2,139.40p 2,165.00p 615811
13/10/2017 2,241.00p 2,241.00p 2,180.00p 2,180.00p 608905
12/10/2017 2,210.00p 2,246.00p 2,200.00p 2,230.00p 423660
11/10/2017 2,264.00p 2,273.00p 2,203.00p 2,210.00p 473096
10/10/2017 2,304.00p 2,327.00p 2,277.00p 2,277.00p 268323
09/10/2017 2,331.00p 2,341.00p 2,291.00p 2,310.00p 309518
06/10/2017 2,347.00p 2,379.00p 2,334.00p 2,336.00p 292389
05/10/2017 2,389.00p 2,403.00p 2,350.00p 2,350.00p 387178
04/10/2017 2,344.00p 2,382.00p 2,316.00p 2,382.00p 534904
03/10/2017 2,313.00p 2,364.00p 2,313.00p 2,356.00p 208700
02/10/2017 2,318.00p 2,347.00p 2,287.00p 2,324.00p 454729
29/09/2017 2,337.00p 2,372.00p 2,322.00p 2,330.00p 300786
28/09/2017 2,340.00p 2,360.00p 2,321.00p 2,339.00p 163109
27/09/2017 2,314.00p 2,369.00p 2,314.00p 2,369.00p 258513
26/09/2017 2,324.00p 2,332.00p 2,312.00p 2,316.00p 234646
25/09/2017 2,335.00p 2,360.00p 2,331.00p 2,333.00p 178935
22/09/2017 2,354.00p 2,372.00p 2,345.00p 2,347.00p 277580
21/09/2017 2,391.00p 2,407.00p 2,369.00p 2,369.00p 212596
20/09/2017 2,425.00p 2,440.00p 2,394.00p 2,398.00p 260664
19/09/2017 2,370.00p 2,418.00p 2,370.00p 2,413.00p 207836
18/09/2017 2,366.00p 2,375.00p 2,345.00p 2,373.00p 177322
15/09/2017 2,357.00p 2,357.00p 2,320.00p 2,342.00p 548012
14/09/2017 2,391.00p 2,391.00p 2,331.00p 2,347.00p 1002156
13/09/2017 2,385.00p 2,411.00p 2,377.00p 2,380.00p 278488
12/09/2017 2,389.00p 2,397.00p 2,337.00p 2,386.00p 376839
11/09/2017 2,346.00p 2,358.00p 2,331.00p 2,331.00p 233817
08/09/2017 2,335.00p 2,341.00p 2,317.00p 2,341.00p 187543
07/09/2017 2,318.00p 2,334.00p 2,311.00p 2,334.00p 236683
06/09/2017 2,336.00p 2,336.00p 2,313.00p 2,314.00p 219846
05/09/2017 2,362.00p 2,390.00p 2,330.00p 2,331.00p 160650
04/09/2017 2,382.00p 2,391.00p 2,366.00p 2,369.00p 315380
01/09/2017 2,376.00p 2,397.00p 2,363.00p 2,378.00p 355249
31/08/2017 2,314.00p 2,362.00p 2,304.00p 2,362.00p 300022
30/08/2017 2,286.00p 2,322.00p 2,278.00p 2,313.00p 433498
29/08/2017 2,338.00p 2,338.00p 2,280.00p 2,280.00p 292492
25/08/2017 2,363.00p 2,373.00p 2,346.00p 2,349.00p 193962
24/08/2017 2,320.00p 2,357.00p 2,320.00p 2,354.00p 285705
23/08/2017 2,326.00p 2,335.00p 2,315.00p 2,331.00p 262546
22/08/2017 2,308.00p 2,322.00p 2,292.00p 2,319.00p 304688
21/08/2017 2,265.00p 2,292.00p 2,263.00p 2,286.00p 173254
18/08/2017 2,298.00p 2,306.00p 2,271.00p 2,284.00p 267553
17/08/2017 2,311.00p 2,325.00p 2,280.00p 2,307.00p 379184
16/08/2017 2,289.00p 2,299.00p 2,264.00p 2,299.00p 386156
15/08/2017 2,283.00p 2,309.00p 2,265.00p 2,270.00p 437532
14/08/2017 2,231.00p 2,268.00p 2,231.00p 2,268.00p 341742
11/08/2017 2,202.00p 2,244.00p 2,174.00p 2,224.00p 692310
10/08/2017 2,185.00p 2,204.00p 2,151.00p 2,186.00p 471313
09/08/2017 2,222.00p 2,222.00p 2,164.00p 2,177.00p 484018
08/08/2017 2,247.00p 2,249.00p 2,221.00p 2,224.00p 216501
07/08/2017 2,279.00p 2,288.00p 2,234.00p 2,240.00p 264638
04/08/2017 2,221.00p 2,279.00p 2,189.00p 2,279.00p 611976
03/08/2017 2,253.00p 2,270.00p 2,217.00p 2,217.00p 414615
02/08/2017 2,310.00p 2,352.00p 2,223.00p 2,260.00p 771819
01/08/2017 2,270.00p 2,308.00p 2,242.00p 2,306.00p 597603
31/07/2017 2,276.00p 2,305.00p 2,218.00p 2,250.00p 424272
28/07/2017 2,330.00p 2,343.00p 2,279.00p 2,283.00p 246826
27/07/2017 2,307.00p 2,344.00p 2,307.00p 2,344.00p 228637
26/07/2017 2,300.00p 2,324.00p 2,280.00p 2,324.00p 293605
25/07/2017 2,280.00p 2,289.00p 2,257.00p 2,287.00p 268811
24/07/2017 2,304.00p 2,313.00p 2,241.00p 2,270.00p 623585
21/07/2017 2,356.00p 2,360.00p 2,308.00p 2,315.00p 267980
20/07/2017 2,321.00p 2,372.00p 2,321.00p 2,356.00p 261507
19/07/2017 2,321.00p 2,337.00p 2,296.00p 2,328.00p 222490
18/07/2017 2,367.00p 2,367.00p 2,321.00p 2,324.00p 198828
17/07/2017 2,319.00p 2,369.00p 2,319.00p 2,351.00p 244338
14/07/2017 2,346.00p 2,352.00p 2,320.00p 2,322.00p 294205
13/07/2017 2,365.00p 2,396.00p 2,336.00p 2,336.00p 442959
12/07/2017 2,389.00p 2,401.00p 2,356.00p 2,370.00p 295956
11/07/2017 2,379.00p 2,394.00p 2,366.00p 2,367.00p 241710
10/07/2017 2,385.00p 2,390.00p 2,369.00p 2,380.00p 163910
07/07/2017 2,362.00p 2,380.00p 2,331.00p 2,380.00p 354677
06/07/2017 2,372.00p 2,375.00p 2,314.00p 2,352.00p 400853
05/07/2017 2,375.00p 2,414.00p 2,375.00p 2,401.00p 290462
04/07/2017 2,383.00p 2,400.00p 2,360.00p 2,382.00p 241079
03/07/2017 2,396.00p 2,407.00p 2,375.00p 2,400.00p 318705
30/06/2017 2,368.00p 2,407.00p 2,341.00p 2,396.00p 388205
29/06/2017 2,350.00p 2,376.00p 2,334.00p 2,360.00p 507358
28/06/2017 2,356.00p 2,356.00p 2,304.00p 2,331.00p 454053
27/06/2017 2,350.00p 2,381.00p 2,346.00p 2,356.00p 397546
26/06/2017 2,392.00p 2,392.00p 2,332.00p 2,353.00p 488615
23/06/2017 2,421.00p 2,421.00p 2,337.00p 2,359.00p 493165
22/06/2017 2,407.00p 2,441.00p 2,398.00p 2,419.00p 533949
21/06/2017 2,362.00p 2,408.00p 2,362.00p 2,406.00p 600265
20/06/2017 2,337.00p 2,380.00p 2,333.00p 2,371.00p 499303
19/06/2017 2,328.00p 2,351.00p 2,323.00p 2,337.00p 436877
16/06/2017 2,332.00p 2,365.00p 2,300.00p 2,300.00p 1645542
15/06/2017 2,366.00p 2,366.00p 2,304.00p 2,330.00p 624904
14/06/2017 2,342.00p 2,374.00p 2,325.00p 2,366.00p 799339

*Close Price adjusted for both dividends and splits