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
25/08/2016 1,852.00p 1,882.00p 1,836.10p 1,882.00p 463256
24/08/2016 1,783.00p 1,849.69p 1,783.00p 1,827.00p 331154
23/08/2016 1,788.00p 1,817.75p 1,783.00p 1,806.00p 285277
22/08/2016 1,802.00p 1,830.00p 1,783.00p 1,792.00p 114407
19/08/2016 1,807.00p 1,822.00p 1,805.26p 1,811.00p 153979
18/08/2016 1,805.00p 1,841.00p 1,805.00p 1,816.00p 256705
17/08/2016 1,823.00p 1,847.00p 1,807.05p 1,818.00p 204177
16/08/2016 1,837.00p 1,869.00p 1,832.00p 1,834.00p 320470
15/08/2016 1,844.00p 1,866.00p 1,835.00p 1,853.00p 72947
12/08/2016 1,809.00p 1,867.00p 1,809.00p 1,842.00p 283001
11/08/2016 1,818.00p 1,851.00p 1,787.00p 1,851.00p 299790
10/08/2016 1,802.00p 1,827.00p 1,795.97p 1,815.00p 180862
09/08/2016 1,768.00p 1,831.00p 1,768.00p 1,828.00p 120747
08/08/2016 1,769.00p 1,797.00p 1,714.46p 1,786.00p 240611
05/08/2016 1,692.00p 1,741.00p 1,692.00p 1,735.00p 351442
04/08/2016 1,687.00p 1,711.00p 1,677.39p 1,694.00p 362645
03/08/2016 1,694.00p 1,731.00p 1,680.60p 1,683.00p 322448
02/08/2016 1,733.00p 1,743.00p 1,708.00p 1,726.00p 195654
01/08/2016 1,738.00p 1,787.00p 1,738.00p 1,741.00p 330373
29/07/2016 1,735.00p 1,762.00p 1,719.00p 1,755.00p 442346
28/07/2016 1,773.00p 1,818.85p 1,738.00p 1,741.00p 382826
27/07/2016 1,816.00p 1,834.53p 1,777.00p 1,790.00p 373686
26/07/2016 1,840.00p 1,861.00p 1,823.00p 1,851.00p 680616
25/07/2016 1,814.00p 1,846.00p 1,801.00p 1,824.00p 188516
22/07/2016 1,828.00p 1,859.00p 1,797.00p 1,830.00p 322243
21/07/2016 1,793.00p 1,822.00p 1,778.00p 1,807.00p 286458
20/07/2016 1,777.00p 1,840.01p 1,777.00p 1,795.00p 318562
19/07/2016 1,764.00p 1,797.00p 1,719.97p 1,789.00p 480187
18/07/2016 1,684.00p 1,776.00p 1,684.00p 1,758.00p 454194
15/07/2016 1,729.00p 1,729.00p 1,694.00p 1,712.00p 161211
14/07/2016 1,720.00p 1,744.02p 1,698.00p 1,722.00p 180938
13/07/2016 1,672.00p 1,715.00p 1,609.05p 1,707.00p 552770
12/07/2016 1,695.00p 1,716.00p 1,672.00p 1,674.00p 322641
11/07/2016 1,699.00p 1,721.00p 1,691.54p 1,700.00p 283531
08/07/2016 1,640.00p 1,699.00p 1,640.00p 1,669.00p 191395
07/07/2016 1,643.00p 1,689.90p 1,643.00p 1,660.00p 359630
06/07/2016 1,682.00p 1,732.00p 1,641.17p 1,662.00p 558577
05/07/2016 1,717.00p 1,729.00p 1,680.36p 1,713.00p 405347
04/07/2016 1,756.00p 1,777.00p 1,703.00p 1,720.00p 298568
01/07/2016 1,660.00p 1,773.00p 1,628.00p 1,762.00p 614423
30/06/2016 1,638.00p 1,656.00p 1,621.00p 1,651.00p 502704
29/06/2016 1,649.00p 1,649.00p 1,614.00p 1,637.00p 653156
28/06/2016 1,625.00p 1,653.19p 1,593.00p 1,636.00p 782448
27/06/2016 1,665.00p 1,677.57p 1,543.42p 1,584.00p 750937
24/06/2016 1,624.00p 1,711.00p 1,503.93p 1,665.00p 1553877
23/06/2016 1,761.00p 1,785.00p 1,747.00p 1,784.00p 309250
22/06/2016 1,713.00p 1,756.22p 1,713.00p 1,740.00p 624563
21/06/2016 1,742.00p 1,758.00p 1,717.00p 1,744.00p 529595
20/06/2016 1,767.00p 1,802.69p 1,747.38p 1,760.00p 433954
17/06/2016 1,728.00p 1,770.00p 1,724.00p 1,751.00p 15202949
16/06/2016 1,712.00p 1,733.00p 1,704.00p 1,733.00p 724796
15/06/2016 1,704.00p 1,750.30p 1,704.00p 1,734.00p 521704
14/06/2016 1,784.00p 1,790.00p 1,686.00p 1,709.00p 825057
13/06/2016 1,775.00p 1,813.00p 1,765.29p 1,784.00p 477192
10/06/2016 1,830.00p 1,830.00p 1,792.22p 1,798.00p 717286
09/06/2016 1,828.00p 1,836.34p 1,802.00p 1,823.00p 309644
08/06/2016 1,878.00p 1,878.00p 1,825.84p 1,838.00p 744237
07/06/2016 1,905.00p 1,935.00p 1,856.00p 1,871.00p 534838
06/06/2016 1,881.00p 1,927.00p 1,881.00p 1,921.00p 363491
03/06/2016 1,918.00p 1,922.00p 1,864.06p 1,896.00p 1613005
02/06/2016 1,848.00p 1,911.00p 1,848.00p 1,897.00p 536206
01/06/2016 1,855.00p 1,899.00p 1,854.00p 1,890.00p 290196
31/05/2016 1,915.00p 1,915.00p 1,866.67p 1,893.00p 273030
27/05/2016 1,850.00p 1,914.00p 1,850.00p 1,914.00p 350123
26/05/2016 1,885.00p 1,896.00p 1,873.97p 1,882.00p 325600
25/05/2016 1,891.00p 1,904.79p 1,873.00p 1,880.00p 292423
24/05/2016 1,870.00p 1,902.49p 1,837.00p 1,880.00p 350716
23/05/2016 1,860.00p 1,872.00p 1,855.00p 1,863.00p 187595
20/05/2016 1,832.00p 1,873.00p 1,832.00p 1,870.00p 350320
19/05/2016 1,864.00p 1,865.00p 1,814.00p 1,837.00p 405723
18/05/2016 1,904.00p 1,904.00p 1,843.00p 1,868.00p 443800
17/05/2016 1,926.00p 1,926.00p 1,889.00p 1,903.00p 319496
16/05/2016 1,901.00p 1,916.00p 1,890.00p 1,908.00p 174435
13/05/2016 1,873.00p 1,904.00p 1,873.00p 1,904.00p 115219
12/05/2016 1,870.00p 1,914.00p 1,853.00p 1,892.00p 432642
11/05/2016 1,851.00p 1,875.00p 1,840.00p 1,875.00p 231083
10/05/2016 1,891.00p 1,904.21p 1,845.00p 1,869.00p 215245
09/05/2016 1,865.00p 1,899.00p 1,865.00p 1,887.00p 162254
06/05/2016 1,803.00p 1,889.00p 1,803.00p 1,875.00p 332282
05/05/2016 1,800.00p 1,832.00p 1,780.09p 1,822.00p 249569
04/05/2016 1,772.00p 1,811.00p 1,771.14p 1,800.00p 244357
03/05/2016 1,775.00p 1,817.00p 1,756.38p 1,794.00p 204195
29/04/2016 1,811.00p 1,820.00p 1,788.00p 1,812.00p 153416
28/04/2016 1,801.00p 1,812.00p 1,769.00p 1,803.00p 122798
27/04/2016 1,833.00p 1,838.00p 1,804.25p 1,812.00p 194372
26/04/2016 1,866.00p 1,866.00p 1,820.00p 1,829.00p 305346
25/04/2016 1,834.00p 1,864.00p 1,833.00p 1,864.00p 526778
22/04/2016 1,789.00p 1,859.14p 1,788.08p 1,844.00p 702845
21/04/2016 1,842.00p 1,845.00p 1,801.00p 1,801.00p 284264
20/04/2016 1,890.00p 1,890.00p 1,839.00p 1,850.00p 296580
19/04/2016 1,929.00p 1,929.00p 1,873.00p 1,883.00p 293896
18/04/2016 1,882.00p 1,914.00p 1,882.00p 1,884.00p 107791
15/04/2016 1,912.00p 1,927.76p 1,888.96p 1,903.00p 114985
14/04/2016 1,873.00p 1,915.00p 1,873.00p 1,910.00p 136298
13/04/2016 1,870.00p 1,948.00p 1,870.00p 1,939.00p 176171
12/04/2016 1,876.00p 1,884.37p 1,853.00p 1,867.00p 219222
11/04/2016 1,864.00p 1,901.45p 1,859.00p 1,874.00p 129071
08/04/2016 1,816.00p 1,882.00p 1,810.00p 1,873.00p 286721
07/04/2016 1,784.00p 1,822.00p 1,784.00p 1,805.00p 133273
06/04/2016 1,766.00p 1,814.00p 1,763.00p 1,797.00p 293836
05/04/2016 1,751.00p 1,786.00p 1,745.00p 1,767.00p 82243
04/04/2016 1,790.00p 1,816.00p 1,766.00p 1,768.00p 77702
01/04/2016 1,766.00p 1,794.00p 1,766.00p 1,784.00p 316050
31/03/2016 1,788.00p 1,808.00p 1,772.00p 1,795.00p 127450
30/03/2016 1,783.00p 1,799.65p 1,765.27p 1,794.00p 218966
29/03/2016 1,818.00p 1,818.00p 1,755.00p 1,795.00p 243175
24/03/2016 1,798.00p 1,802.34p 1,785.00p 1,798.00p 457866
23/03/2016 1,727.00p 1,785.00p 1,727.00p 1,774.00p 107896
22/03/2016 1,750.00p 1,750.00p 1,709.52p 1,727.00p 65843
21/03/2016 1,705.00p 1,771.00p 1,705.00p 1,727.00p 257172
18/03/2016 1,765.00p 1,802.00p 1,711.00p 1,716.00p 237602
17/03/2016 1,775.00p 1,795.00p 1,736.00p 1,771.00p 132953
16/03/2016 1,768.00p 1,813.00p 1,768.00p 1,774.00p 327189
15/03/2016 1,776.00p 1,784.00p 1,753.39p 1,776.00p 48130
14/03/2016 1,806.00p 1,825.18p 1,778.67p 1,786.00p 103724
11/03/2016 1,803.00p 1,826.05p 1,776.00p 1,808.00p 254726
10/03/2016 1,768.00p 1,807.96p 1,750.71p 1,782.00p 180862
09/03/2016 1,741.00p 1,788.05p 1,741.00p 1,785.00p 260354
08/03/2016 1,697.00p 1,756.00p 1,697.00p 1,739.00p 503701
07/03/2016 1,731.00p 1,742.00p 1,710.00p 1,716.00p 39325
04/03/2016 1,690.00p 1,745.00p 1,690.00p 1,726.00p 157664
03/03/2016 1,695.00p 1,728.00p 1,675.00p 1,692.00p 109363
02/03/2016 1,654.00p 1,722.00p 1,654.00p 1,707.00p 158703
01/03/2016 1,630.00p 1,727.00p 1,630.00p 1,701.00p 401494
29/02/2016 2,124.00p 2,166.00p 2,112.00p 2,134.00p 368577
26/02/2016 2,122.00p 2,148.00p 2,116.00p 2,135.00p 184956
25/02/2016 2,118.00p 2,127.50p 2,097.00p 2,112.00p 290637
24/02/2016 2,114.00p 2,127.50p 2,074.00p 2,091.00p 164136
23/02/2016 2,180.00p 2,182.00p 2,122.00p 2,123.00p 213137
22/02/2016 2,242.00p 2,290.00p 2,167.00p 2,167.00p 428877
19/02/2016 2,267.00p 2,282.50p 2,211.00p 2,240.00p 198375
18/02/2016 2,247.00p 2,282.00p 2,238.00p 2,265.00p 221397
17/02/2016 2,205.00p 2,279.00p 2,205.00p 2,249.00p 414016
16/02/2016 2,185.00p 2,220.00p 2,185.00p 2,219.00p 564484
15/02/2016 2,100.00p 2,195.00p 2,100.00p 2,187.00p 299861
12/02/2016 1,994.00p 2,125.00p 1,994.00p 2,121.00p 579837
11/02/2016 2,050.00p 2,058.00p 1,940.00p 2,026.00p 701617
10/02/2016 1,879.00p 2,112.00p 1,879.00p 2,043.00p 1159100
09/02/2016 1,920.00p 1,971.00p 1,824.00p 1,830.00p 636564
08/02/2016 2,018.00p 2,018.00p 1,890.00p 1,890.00p 475204
05/02/2016 1,960.00p 2,015.00p 1,957.00p 1,982.00p 285368
04/02/2016 1,980.00p 2,006.00p 1,941.00p 1,957.00p 199509
03/02/2016 1,969.00p 2,006.00p 1,965.00p 1,985.00p 528273
02/02/2016 1,981.00p 2,024.00p 1,979.00p 1,993.00p 250970
01/02/2016 2,005.00p 2,040.00p 2,001.00p 2,015.00p 333301
29/01/2016 2,063.00p 2,063.00p 1,977.00p 2,000.00p 475470
28/01/2016 2,050.00p 2,087.00p 1,988.00p 1,989.00p 335174
27/01/2016 2,086.00p 2,105.00p 2,074.00p 2,088.00p 128563
26/01/2016 2,112.00p 2,142.00p 2,067.00p 2,086.00p 379009
25/01/2016 2,180.00p 2,233.00p 2,173.00p 2,175.00p 441200
22/01/2016 2,170.00p 2,223.00p 2,155.00p 2,190.00p 406513
21/01/2016 2,161.00p 2,173.00p 2,114.00p 2,136.00p 442926
20/01/2016 2,206.00p 2,216.00p 2,128.00p 2,128.00p 431702
19/01/2016 2,230.00p 2,293.00p 2,230.00p 2,258.00p 389126
18/01/2016 2,230.00p 2,266.00p 2,212.00p 2,228.00p 273833
15/01/2016 2,241.00p 2,336.00p 2,210.00p 2,258.00p 462639
14/01/2016 2,352.00p 2,352.00p 2,244.00p 2,273.00p 390667
13/01/2016 2,392.00p 2,400.00p 2,326.75p 2,330.00p 253359
12/01/2016 2,343.00p 2,393.00p 2,343.00p 2,379.00p 356235
11/01/2016 2,274.00p 2,377.00p 2,242.00p 2,349.00p 436161
08/01/2016 2,250.00p 2,341.00p 2,250.00p 2,264.00p 625302
07/01/2016 2,285.00p 2,290.00p 2,205.00p 2,272.00p 580587
06/01/2016 2,350.00p 2,380.00p 2,280.00p 2,280.00p 243458
05/01/2016 2,305.00p 2,374.00p 2,305.00p 2,357.00p 525000
04/01/2016 2,346.00p 2,360.00p 2,286.00p 2,339.00p 257057
31/12/2015 2,357.00p 2,370.00p 2,352.00p 2,359.00p 28339
30/12/2015 2,371.00p 2,371.00p 2,334.00p 2,359.00p 89487
29/12/2015 2,346.00p 2,375.00p 2,318.00p 2,365.00p 194245
24/12/2015 2,310.00p 2,340.00p 2,310.00p 2,325.00p 21413
23/12/2015 2,343.00p 2,343.75p 2,319.00p 2,327.00p 107342
22/12/2015 2,355.00p 2,372.00p 2,285.00p 2,299.00p 438960
21/12/2015 2,377.00p 2,420.00p 2,354.00p 2,354.00p 171377
18/12/2015 2,415.00p 2,415.00p 2,373.00p 2,400.00p 186984
17/12/2015 2,392.00p 2,441.00p 2,378.00p 2,410.00p 195642
16/12/2015 2,306.00p 2,364.00p 2,306.00p 2,349.00p 148169
15/12/2015 2,324.00p 2,344.00p 2,292.00p 2,315.00p 219508
14/12/2015 2,303.00p 2,357.00p 2,303.00p 2,303.00p 200097
11/12/2015 2,320.00p 2,341.00p 2,305.00p 2,324.00p 299083
10/12/2015 2,333.00p 2,368.00p 2,326.00p 2,343.00p 244890
09/12/2015 2,371.00p 2,389.00p 2,334.00p 2,335.00p 496267
08/12/2015 2,455.00p 2,467.00p 2,371.00p 2,375.00p 495882
07/12/2015 2,556.00p 2,567.00p 2,477.00p 2,484.00p 349672
04/12/2015 2,535.00p 2,566.00p 2,490.00p 2,521.00p 319766
03/12/2015 2,637.00p 2,648.00p 2,537.00p 2,547.00p 384073
02/12/2015 2,628.00p 2,642.00p 2,600.00p 2,629.00p 241971
01/12/2015 2,588.00p 2,645.00p 2,588.00p 2,611.00p 279050
30/11/2015 2,531.00p 2,596.00p 2,507.00p 2,590.00p 295497
27/11/2015 2,521.00p 2,543.00p 2,491.00p 2,516.00p 240014
26/11/2015 2,471.00p 2,533.00p 2,458.00p 2,511.00p 288184
25/11/2015 2,447.00p 2,491.00p 2,403.00p 2,460.00p 214262
24/11/2015 2,486.00p 2,486.00p 2,412.00p 2,463.00p 381196
23/11/2015 2,499.00p 2,532.00p 2,471.00p 2,480.00p 436626
20/11/2015 2,581.00p 2,581.00p 2,500.00p 2,503.00p 189083
19/11/2015 2,562.00p 2,615.00p 2,531.00p 2,560.00p 294580
18/11/2015 2,553.00p 2,570.00p 2,518.00p 2,562.00p 169054
17/11/2015 2,553.00p 2,589.00p 2,527.00p 2,552.00p 180746
16/11/2015 2,454.00p 2,539.00p 2,454.00p 2,530.00p 276221
13/11/2015 2,490.00p 2,525.00p 2,474.00p 2,513.00p 500042
12/11/2015 2,570.00p 2,589.00p 2,482.00p 2,497.00p 370648
11/11/2015 2,601.00p 2,639.00p 2,569.00p 2,572.00p 305120

*Close Price adjusted for both dividends and splits