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
01/12/2022 3,025.00p 3,076.00p 2,945.00p 2,977.00p 381374
30/11/2022 3,048.00p 3,048.00p 2,945.00p 2,966.00p 223148
29/11/2022 3,012.00p 3,021.00p 2,967.00p 3,003.00p 134074
28/11/2022 3,023.00p 3,041.00p 2,995.00p 3,016.00p 212551
25/11/2022 3,035.00p 3,053.00p 3,016.00p 3,053.00p 432224
24/11/2022 3,102.00p 3,102.00p 3,034.00p 3,034.00p 182534
23/11/2022 3,071.00p 3,085.00p 3,031.00p 3,058.00p 151362
22/11/2022 3,047.00p 3,072.00p 3,022.50p 3,051.00p 139350
21/11/2022 3,056.00p 3,061.00p 3,003.00p 3,047.00p 217491
18/11/2022 3,021.00p 3,069.00p 2,990.00p 3,068.00p 265477
17/11/2022 3,086.00p 3,092.00p 2,972.00p 3,010.00p 268375
16/11/2022 3,175.00p 3,181.00p 3,053.13p 3,092.00p 205046
15/11/2022 3,251.00p 3,251.00p 3,147.00p 3,182.00p 217471
14/11/2022 3,246.00p 3,246.00p 3,191.00p 3,223.00p 278596
11/11/2022 3,101.00p 3,241.00p 3,093.00p 3,210.00p 350414
10/11/2022 2,972.00p 3,156.00p 2,946.00p 3,153.00p 405094
09/11/2022 3,011.00p 3,011.85p 2,964.00p 2,975.00p 257955
08/11/2022 2,990.00p 3,031.00p 2,964.00p 3,031.00p 161642
07/11/2022 2,976.00p 3,019.00p 2,955.00p 3,014.00p 368004
04/11/2022 2,906.00p 2,960.00p 2,828.00p 2,942.00p 165409
03/11/2022 2,792.00p 2,873.00p 2,745.81p 2,865.00p 330293
02/11/2022 2,930.00p 2,964.00p 2,738.00p 2,833.00p 483306
01/11/2022 2,911.00p 2,953.00p 2,869.00p 2,899.00p 269724
31/10/2022 2,865.00p 2,918.62p 2,847.00p 2,874.00p 192864
28/10/2022 2,901.00p 2,905.00p 2,832.00p 2,859.00p 192789
27/10/2022 2,944.00p 2,973.00p 2,906.00p 2,936.00p 301007
26/10/2022 2,913.00p 2,970.00p 2,894.00p 2,961.00p 131547
25/10/2022 2,870.00p 2,940.00p 2,830.00p 2,932.00p 169657
24/10/2022 2,844.00p 2,894.00p 2,775.00p 2,860.00p 267418
21/10/2022 2,807.00p 2,819.00p 2,751.00p 2,814.00p 222400
20/10/2022 2,804.00p 2,834.00p 2,785.00p 2,834.00p 119954
19/10/2022 2,863.00p 2,885.00p 2,796.00p 2,816.00p 206519
18/10/2022 2,747.00p 2,887.00p 2,734.00p 2,845.00p 685552
17/10/2022 2,587.00p 2,689.00p 2,547.00p 2,675.00p 263978
14/10/2022 2,577.00p 2,610.00p 2,555.00p 2,580.00p 370659
13/10/2022 2,580.00p 2,604.00p 2,432.00p 2,533.00p 421883
12/10/2022 2,570.00p 2,596.00p 2,527.00p 2,534.00p 185831
11/10/2022 2,594.00p 2,662.00p 2,542.00p 2,558.00p 378823
10/10/2022 2,450.00p 2,644.00p 2,446.00p 2,617.00p 347287
07/10/2022 2,529.00p 2,545.00p 2,415.00p 2,452.00p 233740
06/10/2022 2,607.00p 2,610.00p 2,532.00p 2,543.00p 202158
05/10/2022 2,706.00p 2,706.00p 2,560.00p 2,575.00p 265509
04/10/2022 2,626.00p 2,709.00p 2,612.00p 2,700.00p 773192
03/10/2022 2,551.00p 2,616.00p 2,527.00p 2,592.00p 213970
30/09/2022 2,507.00p 2,593.00p 2,506.00p 2,582.00p 388823
29/09/2022 2,636.00p 2,636.00p 2,456.00p 2,509.00p 294312
28/09/2022 2,628.00p 2,695.00p 2,583.00p 2,687.00p 383731
27/09/2022 2,622.00p 2,684.00p 2,615.00p 2,657.00p 359347
26/09/2022 2,647.00p 2,672.00p 2,581.00p 2,603.00p 357504
23/09/2022 2,712.00p 2,733.00p 2,590.00p 2,638.00p 336678
22/09/2022 2,684.00p 2,752.00p 2,680.00p 2,707.00p 795352
21/09/2022 2,699.00p 2,738.00p 2,655.00p 2,738.00p 229405
20/09/2022 2,856.00p 2,876.00p 2,704.00p 2,714.00p 244361
19/09/2022 2,873.00p 2,879.00p 2,815.00p 2,836.00p 1087513
16/09/2022 2,873.00p 2,879.00p 2,815.00p 2,836.00p 1087513
15/09/2022 2,867.00p 2,924.00p 2,862.00p 2,900.00p 318583
14/09/2022 2,962.00p 2,962.00p 2,848.00p 2,888.00p 232044
13/09/2022 2,992.00p 3,080.00p 2,969.00p 2,969.00p 274614
12/09/2022 2,955.00p 3,034.00p 2,928.00p 3,015.00p 247618
09/09/2022 2,822.00p 2,924.05p 2,822.00p 2,897.00p 204098
08/09/2022 2,845.00p 2,861.00p 2,792.00p 2,828.00p 143011
07/09/2022 2,782.00p 2,857.00p 2,769.44p 2,847.00p 144364
06/09/2022 2,813.00p 2,853.00p 2,791.00p 2,823.00p 201392
05/09/2022 2,820.00p 2,827.00p 2,742.00p 2,798.00p 240124
02/09/2022 2,843.00p 2,949.00p 2,835.00p 2,949.00p 225635
01/09/2022 2,839.00p 2,877.00p 2,828.00p 2,833.00p 234424
31/08/2022 2,897.00p 2,919.00p 2,889.00p 2,894.00p 217836
30/08/2022 2,796.00p 2,908.00p 2,783.00p 2,870.00p 265478
29/08/2022 2,893.00p 2,901.00p 2,796.00p 2,802.00p 253126
26/08/2022 2,893.00p 2,901.00p 2,796.00p 2,802.00p 253126
25/08/2022 2,942.00p 2,942.00p 2,839.00p 2,863.00p 103224
24/08/2022 2,907.00p 2,918.00p 2,865.00p 2,898.00p 148522
23/08/2022 2,921.00p 2,952.00p 2,890.00p 2,911.00p 811001
22/08/2022 3,053.00p 3,053.00p 2,918.00p 2,946.00p 215903
19/08/2022 3,104.00p 3,104.00p 3,050.00p 3,058.00p 205967
18/08/2022 3,084.00p 3,108.00p 3,066.00p 3,079.00p 134988
17/08/2022 3,204.00p 3,206.00p 3,064.00p 3,081.00p 158936
16/08/2022 3,160.00p 3,189.00p 3,114.00p 3,146.00p 150502
15/08/2022 3,223.00p 3,224.00p 3,153.00p 3,180.00p 100500
12/08/2022 3,156.00p 3,223.00p 3,155.00p 3,209.00p 146930
11/08/2022 3,217.00p 3,217.00p 3,159.00p 3,160.00p 218862
10/08/2022 2,987.00p 3,200.00p 2,987.00p 3,194.00p 340338
09/08/2022 3,126.00p 3,126.00p 3,038.00p 3,038.00p 228175
08/08/2022 3,094.00p 3,108.00p 3,033.00p 3,102.00p 174303
05/08/2022 3,106.00p 3,150.00p 3,001.00p 3,027.00p 222144
04/08/2022 3,045.00p 3,104.00p 3,043.00p 3,093.00p 417454
03/08/2022 2,981.00p 3,069.00p 2,966.00p 3,069.00p 257275
02/08/2022 3,000.00p 3,000.00p 2,921.00p 2,976.00p 149323
01/08/2022 2,960.00p 3,015.00p 2,935.00p 2,976.00p 179578
29/07/2022 3,050.00p 3,062.00p 2,957.00p 2,968.00p 280892
28/07/2022 2,919.00p 3,041.00p 2,899.00p 3,003.00p 440290
27/07/2022 2,800.00p 2,894.00p 2,777.00p 2,850.00p 429378
26/07/2022 2,771.00p 2,774.00p 2,702.00p 2,702.00p 291959
25/07/2022 2,730.00p 2,796.00p 2,668.00p 2,768.00p 516570
22/07/2022 2,862.00p 2,862.00p 2,739.00p 2,739.00p 240752
21/07/2022 2,794.00p 2,874.00p 2,793.00p 2,856.00p 188539
20/07/2022 2,867.00p 2,907.00p 2,768.00p 2,819.00p 404165
19/07/2022 2,758.00p 2,889.00p 2,739.00p 2,870.00p 474901
18/07/2022 2,768.00p 2,815.00p 2,758.00p 2,784.00p 122853
15/07/2022 2,667.00p 2,778.00p 2,667.00p 2,772.00p 285780
14/07/2022 2,693.00p 2,733.00p 2,652.00p 2,689.00p 308381
13/07/2022 2,764.00p 2,764.00p 2,695.00p 2,726.00p 262303
12/07/2022 2,681.00p 2,786.00p 2,681.00p 2,765.00p 165407
11/07/2022 2,707.00p 2,725.00p 2,678.00p 2,710.00p 146378
08/07/2022 2,702.00p 2,786.00p 2,660.00p 2,786.00p 240451
07/07/2022 2,694.00p 2,736.00p 2,670.00p 2,719.00p 397891
06/07/2022 2,665.00p 2,726.00p 2,633.00p 2,661.00p 533632
05/07/2022 2,766.00p 2,797.00p 2,623.00p 2,623.00p 305329
04/07/2022 2,712.00p 2,768.00p 2,712.00p 2,740.00p 146929
01/07/2022 2,742.00p 2,803.00p 2,704.00p 2,719.00p 286825
30/06/2022 2,793.00p 2,806.00p 2,700.51p 2,756.00p 346054
29/06/2022 2,810.00p 2,878.00p 2,801.00p 2,858.00p 183875
28/06/2022 2,866.00p 2,898.00p 2,834.00p 2,877.00p 334442
27/06/2022 2,866.00p 2,873.79p 2,830.00p 2,847.00p 171626
24/06/2022 2,766.00p 2,835.00p 2,737.00p 2,835.00p 504045
23/06/2022 2,840.00p 2,840.00p 2,708.51p 2,725.00p 498086
22/06/2022 2,882.00p 2,882.00p 2,791.00p 2,802.00p 384949
21/06/2022 2,857.00p 2,911.00p 2,847.00p 2,868.00p 155953
20/06/2022 2,801.00p 2,857.00p 2,800.00p 2,857.00p 146907
17/06/2022 2,824.00p 2,841.00p 2,775.00p 2,811.00p 535073
16/06/2022 2,904.00p 2,929.00p 2,801.00p 2,807.00p 371515
15/06/2022 2,894.00p 2,959.00p 2,875.00p 2,930.00p 261891
14/06/2022 2,900.00p 2,910.25p 2,777.00p 2,809.00p 292478
13/06/2022 2,919.00p 2,931.00p 2,839.00p 2,868.00p 445200
10/06/2022 3,033.00p 3,074.00p 2,955.00p 2,957.00p 207894
09/06/2022 3,120.00p 3,130.00p 3,057.00p 3,057.00p 198749
08/06/2022 3,242.00p 3,242.00p 3,125.00p 3,148.00p 207383
07/06/2022 3,232.00p 3,254.00p 3,180.00p 3,212.00p 145536
06/06/2022 3,218.00p 3,281.00p 3,215.00p 3,237.00p 112014
03/06/2022 3,222.00p 3,246.00p 3,160.00p 3,179.00p 220202
02/06/2022 3,222.00p 3,246.00p 3,160.00p 3,179.00p 220202
01/06/2022 3,222.00p 3,246.00p 3,160.00p 3,179.00p 220202
31/05/2022 3,273.00p 3,281.75p 3,198.00p 3,215.00p 436595
30/05/2022 3,300.00p 3,317.00p 3,261.00p 3,291.00p 144831
27/05/2022 3,188.00p 3,271.00p 3,188.00p 3,250.00p 216029
26/05/2022 3,118.00p 3,199.00p 3,098.00p 3,195.00p 162552
25/05/2022 3,160.00p 3,160.00p 3,081.00p 3,120.00p 216394
24/05/2022 3,079.00p 3,149.00p 3,067.00p 3,091.00p 237202
23/05/2022 3,137.00p 3,153.00p 3,020.00p 3,095.00p 624752
20/05/2022 3,058.00p 3,159.00p 3,058.00p 3,096.00p 227976
19/05/2022 3,087.00p 3,099.00p 2,958.00p 3,040.00p 254133
18/05/2022 3,209.00p 3,231.00p 3,101.00p 3,115.00p 318886
17/05/2022 3,173.00p 3,286.00p 3,156.00p 3,225.00p 233337
16/05/2022 3,188.00p 3,196.00p 3,106.00p 3,159.00p 251058
13/05/2022 3,158.00p 3,215.00p 3,105.00p 3,204.00p 278037
12/05/2022 3,190.00p 3,202.00p 3,080.00p 3,125.00p 381780
11/05/2022 3,285.00p 3,303.00p 3,172.00p 3,226.00p 446610
10/05/2022 3,284.00p 3,339.00p 3,267.00p 3,288.00p 554657
09/05/2022 3,319.00p 3,349.00p 3,188.00p 3,223.00p 288265
06/05/2022 3,388.00p 3,399.00p 3,324.00p 3,331.00p 533309
05/05/2022 3,503.00p 3,531.90p 3,386.00p 3,400.00p 232789
04/05/2022 3,428.00p 3,450.00p 3,379.00p 3,404.00p 302989
03/05/2022 3,382.00p 3,475.00p 3,382.00p 3,420.00p 268106
02/05/2022 3,368.00p 3,443.00p 3,350.00p 3,413.00p 483883
29/04/2022 3,368.00p 3,443.00p 3,350.00p 3,413.00p 483883
28/04/2022 3,310.00p 3,324.00p 3,250.00p 3,271.00p 166350
27/04/2022 3,250.00p 3,292.00p 3,189.00p 3,283.00p 257633
26/04/2022 3,350.00p 3,368.00p 3,221.00p 3,227.00p 338154
25/04/2022 3,282.00p 3,332.00p 3,261.00p 3,301.00p 294382
22/04/2022 3,310.00p 3,381.53p 3,301.00p 3,321.00p 218284
21/04/2022 3,284.00p 3,372.00p 3,263.00p 3,345.00p 297193
20/04/2022 3,213.00p 3,305.00p 3,192.20p 3,285.00p 345647
19/04/2022 3,141.00p 3,205.00p 3,091.00p 3,204.00p 359705
18/04/2022 3,127.00p 3,172.00p 3,073.00p 3,141.00p 321968
15/04/2022 3,127.00p 3,172.00p 3,073.00p 3,141.00p 321968
14/04/2022 3,127.00p 3,172.00p 3,073.00p 3,141.00p 321968
13/04/2022 3,052.00p 3,102.00p 3,051.00p 3,081.00p 235335
12/04/2022 3,089.00p 3,130.00p 3,065.00p 3,091.00p 168149
11/04/2022 3,054.00p 3,170.00p 3,054.00p 3,130.00p 304708
08/04/2022 3,070.00p 3,094.00p 3,041.00p 3,070.00p 236993
07/04/2022 3,072.00p 3,091.00p 3,005.00p 3,054.00p 231237
06/04/2022 3,342.00p 3,347.00p 3,101.00p 3,130.00p 715665
05/04/2022 3,346.00p 3,416.00p 3,306.00p 3,331.00p 399083
04/04/2022 3,434.00p 3,434.00p 3,361.00p 3,393.00p 269613
01/04/2022 3,427.00p 3,436.00p 3,379.00p 3,409.00p 188446
31/03/2022 3,453.00p 3,506.00p 3,388.00p 3,413.00p 225444
30/03/2022 3,563.00p 3,580.00p 3,422.00p 3,453.00p 255995
29/03/2022 3,430.00p 3,570.00p 3,421.00p 3,568.00p 391692
28/03/2022 3,391.00p 3,429.00p 3,347.00p 3,389.00p 195709
25/03/2022 3,398.00p 3,414.00p 3,359.00p 3,389.00p 184173
24/03/2022 3,402.00p 3,441.00p 3,334.00p 3,375.00p 375636
23/03/2022 3,573.00p 3,579.00p 3,423.00p 3,443.00p 378898
22/03/2022 3,500.00p 3,544.00p 3,480.00p 3,530.00p 397751
21/03/2022 3,527.00p 3,569.00p 3,473.00p 3,499.00p 254277
18/03/2022 3,562.00p 3,577.00p 3,430.00p 3,576.00p 682952
17/03/2022 3,441.00p 3,548.00p 3,423.00p 3,538.00p 485546
16/03/2022 3,324.00p 3,413.00p 3,322.00p 3,406.00p 389303
15/03/2022 3,281.00p 3,322.00p 3,232.00p 3,257.00p 269804
14/03/2022 3,178.00p 3,320.00p 3,160.00p 3,312.00p 209149
11/03/2022 3,161.00p 3,257.00p 3,099.00p 3,142.00p 324255
10/03/2022 3,180.00p 3,198.00p 3,103.00p 3,159.00p 358110
09/03/2022 2,988.00p 3,188.00p 2,971.00p 3,188.00p 501856
08/03/2022 2,823.00p 2,993.00p 2,774.00p 2,920.00p 462300
07/03/2022 2,870.00p 3,055.00p 2,771.00p 2,953.00p 697897
04/03/2022 3,263.00p 3,267.00p 2,998.00p 3,045.00p 716039
03/03/2022 3,441.00p 3,442.00p 3,303.00p 3,311.00p 576379
02/03/2022 3,480.00p 3,499.00p 3,381.00p 3,454.00p 569084
01/03/2022 3,684.00p 3,705.00p 3,498.00p 3,498.00p 311133
28/02/2022 3,768.00p 3,790.00p 3,679.00p 3,706.00p 367780
25/02/2022 3,735.00p 3,859.00p 3,676.00p 3,859.00p 289977

*Close Price adjusted for both dividends and splits