Smurfit Kappa Group plc (SK3.IR)
Irish - Irish Delayed price. Currency in EUR
Add to watchlist
At close: 04:37PM IST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 39.80 | 40.34 | 39.44 | 39.96 | 39.96 | 913,495 |
| 25 Apr 2024 | 40.10 | 40.19 | 39.43 | 39.83 | 39.83 | 1,146,136 |
| 24 Apr 2024 | 40.25 | 40.27 | 39.79 | 40.03 | 40.03 | 964,665 |
| 23 Apr 2024 | 41.21 | 41.34 | 40.32 | 40.38 | 40.38 | 725,978 |
| 22 Apr 2024 | 41.15 | 41.31 | 40.90 | 40.95 | 40.95 | 760,923 |
| 19 Apr 2024 | 40.49 | 41.11 | 40.33 | 40.90 | 40.90 | 940,337 |
| 18 Apr 2024 | 40.40 | 40.81 | 39.83 | 40.80 | 40.80 | 877,369 |
| 17 Apr 2024 | 40.13 | 41.03 | 40.07 | 40.42 | 40.42 | 848,030 |
| 16 Apr 2024 | 40.78 | 40.83 | 39.81 | 40.22 | 40.22 | 1,081,001 |
| 15 Apr 2024 | 41.40 | 41.67 | 41.05 | 41.22 | 41.22 | 711,031 |
| 12 Apr 2024 | 42.03 | 42.13 | 41.28 | 41.39 | 41.39 | 753,584 |
| 11 Apr 2024 | 41.59 | 41.91 | 41.31 | 41.65 | 41.65 | 886,429 |
| 11 Apr 2024 | 1.184 Dividend | |||||
| 10 Apr 2024 | 42.44 | 42.77 | 41.87 | 42.37 | 41.19 | 727,209 |
| 09 Apr 2024 | 42.26 | 42.41 | 42.09 | 42.29 | 41.11 | 470,503 |
| 08 Apr 2024 | 42.18 | 42.35 | 42.00 | 42.21 | 41.03 | 471,335 |
| 05 Apr 2024 | 41.66 | 42.32 | 41.66 | 42.18 | 41.00 | 690,177 |
| 04 Apr 2024 | 42.25 | 42.51 | 41.98 | 42.26 | 41.08 | 692,827 |
| 03 Apr 2024 | 42.30 | 42.45 | 41.98 | 42.28 | 41.10 | 822,604 |
| 02 Apr 2024 | 42.66 | 42.80 | 41.92 | 42.18 | 41.00 | 1,042,609 |
| 28 Mar 2024 | 42.21 | 42.43 | 41.95 | 42.27 | 41.09 | 806,440 |
| 27 Mar 2024 | 42.43 | 42.77 | 41.93 | 42.12 | 40.94 | 1,001,810 |
| 26 Mar 2024 | 41.86 | 42.36 | 41.80 | 42.23 | 41.05 | 374,065 |
| 25 Mar 2024 | 41.78 | 42.09 | 41.54 | 41.88 | 40.71 | 940,954 |
| 22 Mar 2024 | 41.59 | 41.92 | 41.44 | 41.72 | 40.55 | 740,643 |
| 21 Mar 2024 | 42.23 | 42.58 | 41.80 | 41.80 | 40.63 | 1,338,868 |
| 20 Mar 2024 | 41.84 | 42.33 | 41.59 | 41.80 | 40.63 | 1,289,440 |
| 19 Mar 2024 | 41.36 | 42.14 | 41.08 | 42.10 | 40.92 | 698,217 |
| 18 Mar 2024 | 41.60 | 41.71 | 41.27 | 41.39 | 40.23 | 451,652 |
| 15 Mar 2024 | 41.45 | 42.05 | 41.37 | 41.80 | 40.63 | 1,654,909 |
| 14 Mar 2024 | 40.20 | 41.08 | 40.16 | 40.80 | 39.66 | 895,079 |
| 13 Mar 2024 | 40.00 | 40.25 | 39.81 | 40.20 | 39.08 | 813,502 |
| 12 Mar 2024 | 39.46 | 39.97 | 39.46 | 39.97 | 38.85 | 1,390,970 |
| 11 Mar 2024 | 38.96 | 39.19 | 38.46 | 39.19 | 38.09 | 650,540 |
| 08 Mar 2024 | 38.80 | 39.70 | 38.70 | 39.22 | 38.12 | 933,189 |
| 07 Mar 2024 | 37.88 | 38.90 | 37.83 | 38.76 | 37.68 | 801,212 |
| 06 Mar 2024 | 38.94 | 39.21 | 38.05 | 38.10 | 37.04 | 679,642 |
| 05 Mar 2024 | 38.68 | 39.03 | 38.58 | 38.99 | 37.90 | 333,666 |
| 04 Mar 2024 | 39.20 | 39.34 | 38.67 | 38.85 | 37.76 | 433,652 |
| 01 Mar 2024 | 39.52 | 39.61 | 39.15 | 39.27 | 38.17 | 464,006 |
| 29 Feb 2024 | 39.10 | 39.73 | 38.87 | 39.43 | 38.33 | 1,329,278 |
| 28 Feb 2024 | 38.40 | 39.14 | 38.38 | 39.10 | 38.01 | 767,925 |
| 27 Feb 2024 | 37.86 | 38.33 | 37.65 | 38.16 | 37.09 | 728,774 |
| 26 Feb 2024 | 38.15 | 38.46 | 37.81 | 37.86 | 36.80 | 412,834 |
| 23 Feb 2024 | 37.95 | 38.25 | 37.86 | 38.07 | 37.01 | 515,621 |
| 22 Feb 2024 | 38.29 | 38.52 | 37.87 | 37.95 | 36.89 | 686,984 |
| 21 Feb 2024 | 37.98 | 38.11 | 37.67 | 37.97 | 36.91 | 479,820 |
| 20 Feb 2024 | 38.31 | 38.36 | 37.98 | 38.10 | 37.04 | 674,273 |
| 19 Feb 2024 | 37.82 | 38.41 | 37.82 | 38.38 | 37.31 | 614,800 |
| 16 Feb 2024 | 37.59 | 38.01 | 37.40 | 37.98 | 36.92 | 521,341 |
| 15 Feb 2024 | 37.45 | 37.66 | 37.20 | 37.41 | 36.36 | 590,696 |
| 14 Feb 2024 | 37.70 | 37.74 | 36.89 | 37.20 | 36.16 | 824,285 |
| 13 Feb 2024 | 37.50 | 37.70 | 36.81 | 37.15 | 36.11 | 1,016,958 |
| 12 Feb 2024 | 37.29 | 37.43 | 37.08 | 37.42 | 36.37 | 573,444 |
| 09 Feb 2024 | 36.90 | 37.21 | 36.81 | 37.15 | 36.11 | 1,077,503 |
| 08 Feb 2024 | 34.96 | 37.30 | 34.89 | 36.80 | 35.77 | 2,241,047 |
| 07 Feb 2024 | 34.53 | 35.74 | 34.36 | 34.82 | 33.85 | 1,856,260 |
| 06 Feb 2024 | 33.50 | 33.74 | 33.27 | 33.67 | 32.73 | 989,733 |
| 05 Feb 2024 | 33.50 | 33.76 | 33.25 | 33.50 | 32.56 | 919,612 |
| 02 Feb 2024 | 33.51 | 33.84 | 33.14 | 33.54 | 32.60 | 1,284,274 |
| 01 Feb 2024 | 34.24 | 34.70 | 33.66 | 33.78 | 32.84 | 1,481,002 |
| 31 Jan 2024 | 35.10 | 35.14 | 34.26 | 34.55 | 33.58 | 1,184,831 |
| 30 Jan 2024 | 36.00 | 36.00 | 35.17 | 35.24 | 34.26 | 819,896 |
| 29 Jan 2024 | 36.25 | 36.25 | 35.50 | 35.81 | 34.81 | 1,140,335 |
| 26 Jan 2024 | 36.21 | 36.96 | 36.00 | 36.39 | 35.37 | 784,627 |
| 25 Jan 2024 | 34.57 | 36.38 | 34.53 | 36.25 | 35.24 | 825,832 |
| 24 Jan 2024 | 34.67 | 34.88 | 34.41 | 34.65 | 33.68 | 598,652 |
| 23 Jan 2024 | 34.18 | 34.60 | 33.98 | 34.32 | 33.36 | 710,049 |
| 22 Jan 2024 | 34.07 | 34.23 | 33.54 | 33.72 | 32.78 | 1,012,962 |
| 19 Jan 2024 | 34.52 | 34.66 | 33.98 | 34.06 | 33.11 | 507,517 |
| 18 Jan 2024 | 34.89 | 34.89 | 34.04 | 34.25 | 33.29 | 1,032,906 |
| 17 Jan 2024 | 34.58 | 34.94 | 34.50 | 34.78 | 33.81 | 2,033,445 |
| 16 Jan 2024 | 34.65 | 35.17 | 34.50 | 35.04 | 34.06 | 276,267 |
| 15 Jan 2024 | 35.45 | 35.50 | 35.02 | 35.02 | 34.04 | 155,203 |
| 12 Jan 2024 | 35.18 | 35.40 | 34.98 | 35.11 | 34.13 | 757,178 |
| 11 Jan 2024 | 35.79 | 35.88 | 34.84 | 34.84 | 33.87 | 537,687 |
| 10 Jan 2024 | 35.60 | 35.76 | 35.29 | 35.37 | 34.38 | 819,031 |
| 09 Jan 2024 | 35.80 | 36.08 | 35.51 | 35.63 | 34.63 | 386,541 |
| 08 Jan 2024 | 35.28 | 35.81 | 35.06 | 35.73 | 34.73 | 337,750 |
| 05 Jan 2024 | 35.58 | 35.61 | 34.67 | 35.19 | 34.21 | 784,214 |
| 04 Jan 2024 | 35.76 | 35.92 | 35.50 | 35.84 | 34.84 | 694,184 |
| 03 Jan 2024 | 35.25 | 35.70 | 35.25 | 35.70 | 34.70 | 861,914 |
| 02 Jan 2024 | 35.54 | 36.11 | 35.24 | 35.24 | 34.26 | 595,171 |
| 29 Dec 2023 | 35.77 | 36.09 | 35.71 | 35.88 | 34.88 | 225,725 |
| 28 Dec 2023 | 36.57 | 36.63 | 35.72 | 35.80 | 34.80 | 450,524 |
| 27 Dec 2023 | 36.73 | 36.78 | 36.11 | 36.34 | 35.32 | 686,757 |
| 22 Dec 2023 | 36.64 | 36.77 | 36.27 | 36.69 | 35.66 | 417,711 |
| 21 Dec 2023 | 36.55 | 37.08 | 36.55 | 36.80 | 35.77 | 773,189 |
| 20 Dec 2023 | 36.83 | 36.83 | 36.38 | 36.81 | 35.78 | 849,971 |
| 19 Dec 2023 | 36.33 | 36.81 | 36.28 | 36.70 | 35.67 | 1,380,556 |
| 18 Dec 2023 | 36.22 | 36.60 | 36.04 | 36.50 | 35.48 | 1,071,030 |
| 15 Dec 2023 | 36.50 | 37.14 | 36.37 | 36.42 | 35.40 | 1,318,335 |
| 14 Dec 2023 | 35.51 | 36.78 | 35.48 | 36.38 | 35.36 | 1,460,385 |
| 13 Dec 2023 | 34.93 | 35.04 | 34.66 | 34.66 | 33.69 | 1,116,869 |
| 12 Dec 2023 | 35.50 | 35.50 | 35.00 | 35.09 | 34.11 | 1,267,580 |
| 11 Dec 2023 | 35.31 | 35.88 | 35.31 | 35.54 | 34.55 | 1,046,844 |
| 08 Dec 2023 | 35.09 | 35.47 | 34.97 | 35.27 | 34.28 | 1,039,450 |
| 07 Dec 2023 | 34.88 | 35.46 | 34.70 | 35.19 | 34.21 | 1,106,840 |
| 06 Dec 2023 | 34.75 | 35.06 | 34.60 | 35.00 | 34.02 | 1,863,388 |
| 05 Dec 2023 | 35.06 | 35.33 | 34.43 | 34.78 | 33.81 | 1,398,987 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.