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
10/01/2019 2,232.00p 2,262.00p 2,210.00p 2,244.00p 441418
09/01/2019 2,196.00p 2,264.00p 2,160.00p 2,264.00p 616672
08/01/2019 2,112.00p 2,242.00p 2,112.00p 2,208.00p 391539
07/01/2019 2,196.00p 2,211.76p 2,080.00p 2,080.00p 622987
04/01/2019 2,086.00p 2,194.00p 2,062.00p 2,194.00p 324489
03/01/2019 2,118.00p 2,130.50p 2,076.00p 2,088.00p 196866
02/01/2019 2,084.00p 2,126.00p 2,028.00p 2,118.00p 270513
31/12/2018 2,116.00p 2,118.00p 2,044.00p 2,082.00p 158068
28/12/2018 2,062.00p 2,152.00p 2,062.00p 2,084.00p 239502
27/12/2018 2,086.00p 2,124.00p 2,034.00p 2,058.00p 281920
24/12/2018 2,106.00p 2,106.00p 2,040.00p 2,086.00p 70571
21/12/2018 2,104.00p 2,110.00p 2,036.00p 2,090.00p 794980
20/12/2018 1,995.00p 2,114.00p 1,972.00p 2,088.00p 551164
19/12/2018 2,026.00p 2,036.00p 1,940.00p 2,014.00p 512419
18/12/2018 1,998.00p 2,032.00p 1,964.00p 2,032.00p 377344
17/12/2018 1,994.00p 2,036.00p 1,985.00p 2,002.00p 418575
14/12/2018 1,987.00p 2,024.00p 1,958.00p 2,008.00p 523135
13/12/2018 2,044.00p 2,078.00p 1,983.92p 2,010.00p 1005693
12/12/2018 1,970.00p 2,120.00p 1,969.00p 2,036.00p 1149552
11/12/2018 1,943.00p 2,012.00p 1,915.00p 1,989.00p 754810
10/12/2018 1,995.00p 1,995.00p 1,925.00p 1,934.00p 579541
07/12/2018 1,986.00p 2,020.00p 1,962.00p 1,997.00p 1148708
06/12/2018 2,020.00p 2,038.22p 1,947.00p 1,951.00p 507865
05/12/2018 2,072.00p 2,096.00p 2,030.00p 2,040.00p 667628
04/12/2018 2,204.00p 2,220.00p 2,062.00p 2,108.00p 706012
03/12/2018 2,158.00p 2,224.00p 2,158.00p 2,220.00p 733107
30/11/2018 2,128.00p 2,166.00p 2,090.00p 2,126.00p 667434
29/11/2018 2,180.00p 2,244.00p 2,120.00p 2,130.00p 523626
28/11/2018 2,222.00p 2,222.00p 2,108.00p 2,164.00p 417136
27/11/2018 2,188.00p 2,198.00p 2,154.00p 2,192.00p 524827
26/11/2018 2,200.00p 2,230.00p 2,156.00p 2,182.00p 377464
23/11/2018 2,122.00p 2,180.00p 2,122.00p 2,180.00p 235579
22/11/2018 2,250.00p 2,258.00p 2,116.29p 2,152.00p 426537
21/11/2018 2,194.00p 2,290.00p 2,184.00p 2,290.00p 359851
20/11/2018 2,202.00p 2,276.00p 2,122.00p 2,172.00p 690484
19/11/2018 2,310.00p 2,344.00p 2,226.00p 2,226.00p 408046
16/11/2018 2,274.00p 2,326.00p 2,238.00p 2,302.00p 278485
15/11/2018 2,308.00p 2,342.00p 2,242.00p 2,254.00p 377144
14/11/2018 2,228.00p 2,336.00p 2,162.00p 2,310.00p 451738
13/11/2018 2,300.00p 2,344.00p 2,196.00p 2,240.00p 460041
12/11/2018 2,392.00p 2,392.00p 2,268.00p 2,314.00p 553585
09/11/2018 2,420.00p 2,448.00p 2,328.00p 2,356.00p 303424
08/11/2018 2,504.00p 2,512.00p 2,452.00p 2,466.00p 265537
07/11/2018 2,536.00p 2,546.00p 2,466.00p 2,512.00p 273687
06/11/2018 2,506.00p 2,534.00p 2,485.60p 2,500.00p 272328
05/11/2018 2,548.00p 2,567.31p 2,472.00p 2,490.00p 267325
02/11/2018 2,530.00p 2,606.00p 2,530.00p 2,568.00p 410487
01/11/2018 2,548.00p 2,608.00p 2,428.00p 2,468.00p 691555
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

*Close Price adjusted for both dividends and splits