UK markets closed

Smurfit Kappa Group plc (SMFTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
50.04+0.29 (+0.58%)
At close: 09:44AM EDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202450.0450.0450.0450.0450.04300
30 May 202449.7549.7549.7549.7549.75-
29 May 202449.7549.7549.7549.7549.754,400
28 May 202450.1350.1350.1350.1350.13200
24 May 202448.0048.0048.0048.0048.004,600
23 May 202448.8748.8748.8748.8748.87500
22 May 202446.9846.9846.9846.9846.98-
21 May 202446.9846.9846.9846.9846.98-
20 May 202446.9846.9846.9846.9846.98-
17 May 202446.9846.9846.9846.9846.98-
16 May 202446.9846.9846.9846.9846.98-
15 May 202446.9846.9846.9846.9846.98-
14 May 202446.9846.9846.9846.9846.98-
13 May 202446.9846.9846.9846.9846.98-
10 May 202446.9846.9846.9846.9846.98-
09 May 202446.9846.9846.9846.9846.98400
08 May 202447.8547.8547.8547.8547.85-
07 May 202447.8547.8547.8547.8547.85-
06 May 202447.8547.8547.8547.8547.85400
03 May 202442.8142.8142.8142.8142.81-
02 May 202442.8142.8142.8142.8142.81-
01 May 202442.8142.8142.8142.8142.81-
30 Apr 202442.8142.8142.8142.8142.81-
29 Apr 202442.8142.8142.8142.8142.813,100
26 Apr 202442.7942.7942.7942.7942.79-
25 Apr 202442.7942.7942.7942.7942.79-
24 Apr 202442.7942.7942.7942.7942.79-
23 Apr 202442.7942.7942.7942.7942.79-
22 Apr 202442.7942.7942.7942.7942.79-
19 Apr 202442.7942.7942.7942.7942.79-
18 Apr 202442.7942.7942.7942.7942.79-
17 Apr 202442.7942.7942.7942.7942.79100
16 Apr 202441.7541.7541.7541.7541.75300
15 Apr 202444.7844.7844.7844.7844.78-
12 Apr 202444.7844.7844.7844.7844.78100
11 Apr 202445.1445.1445.1445.1445.1470,100
11 Apr 20241.272 Dividend
10 Apr 202445.1445.1445.1445.1443.87-
09 Apr 202445.1445.1445.1445.1443.87800
08 Apr 202447.6547.6547.6547.6546.311,000
05 Apr 202446.0546.0546.0546.0544.75-
04 Apr 202446.0546.0546.0546.0544.75-
03 Apr 202446.0546.0546.0546.0544.75-
02 Apr 202446.0546.0546.0546.0544.75100
01 Apr 202447.2548.0047.2548.0046.65400
28 Mar 202444.8544.8544.8544.8543.59200
27 Mar 202444.5544.5544.5544.5543.29-
26 Mar 202444.5544.5544.5544.5543.29-
25 Mar 202444.5544.5544.5544.5543.29300
22 Mar 202442.6842.6842.6842.6841.48-
21 Mar 202442.6842.6842.6842.6841.48-
20 Mar 202442.6842.6842.6842.6841.48-
19 Mar 202442.6842.6842.6842.6841.48-
18 Mar 202442.6842.6842.6842.6841.48-
15 Mar 202442.6842.6842.6842.6841.48-
14 Mar 202442.6842.6842.6842.6841.48-
13 Mar 202442.6842.6842.6842.6841.48-
12 Mar 202442.6842.6842.6842.6841.48100
11 Mar 202442.9142.9142.9142.9141.70200
08 Mar 202443.0743.0743.0743.0741.86-
07 Mar 202443.0743.0743.0743.0741.86-
06 Mar 202443.0743.0743.0743.0741.86-
05 Mar 202443.0743.0743.0743.0741.86-
04 Mar 202443.0743.0743.0743.0741.86200
01 Mar 202441.0041.0041.0041.0039.84-
29 Feb 202441.0041.0041.0041.0039.84-
28 Feb 202441.0041.0041.0041.0039.84300
27 Feb 202441.0041.0041.0041.0039.84-
26 Feb 202441.0041.0041.0041.0039.84-
23 Feb 202441.0041.0041.0041.0039.84-
22 Feb 202441.0041.0041.0041.0039.84200
21 Feb 202441.5541.5541.5541.5540.38-
20 Feb 202441.5541.5541.5541.5540.38-
16 Feb 202441.5541.5541.5541.5540.38200
15 Feb 202441.1341.1339.4839.4838.37500
14 Feb 202440.9240.9240.8240.8239.67400
13 Feb 202437.1337.1337.1337.1336.08-
12 Feb 202437.1337.1337.1337.1336.08-
09 Feb 202437.1337.1337.1337.1336.08-
08 Feb 202437.1337.1337.1337.1336.08300
07 Feb 202437.1337.1337.1337.1336.08300
06 Feb 202435.5535.5535.5535.5534.55-
05 Feb 202435.5535.5535.5535.5534.55300
02 Feb 202435.4235.4235.4235.4234.42600
01 Feb 202440.2840.2840.2840.2839.14-
31 Jan 202440.2840.2840.2840.2839.14-
30 Jan 202440.2840.2840.2840.2839.14-
29 Jan 202440.2840.2840.2840.2839.14-
26 Jan 202440.2840.2840.2840.2839.149,900
25 Jan 202436.9036.9036.9036.9035.86-
24 Jan 202436.9036.9036.9036.9035.86300
23 Jan 202435.8035.8035.8035.8034.79-
22 Jan 202437.3937.3935.8035.8034.79700
19 Jan 202436.3336.3336.3336.3335.31200
18 Jan 202437.4437.4437.4437.4436.38-
17 Jan 202437.4437.4437.4437.4436.38-
16 Jan 202437.2238.6037.2237.4436.38800
12 Jan 202438.3038.3038.3038.3037.22-
11 Jan 202438.3038.3038.3038.3037.22-
10 Jan 202438.3038.3038.3038.3037.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...