Smurfit Kappa Group Plc (SK3I.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 02:07PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 42.80 | 42.80 | 42.76 | 42.76 | 42.76 | 182 |
| 17 Jun 2024 | 41.72 | 42.14 | 41.65 | 42.14 | 42.14 | 2,465 |
| 14 Jun 2024 | 42.55 | 42.80 | 41.89 | 41.96 | 41.96 | 1,360 |
| 13 Jun 2024 | 41.65 | 42.69 | 41.63 | 42.14 | 42.14 | 1,699 |
| 12 Jun 2024 | 42.34 | 42.41 | 41.80 | 41.81 | 41.81 | 509 |
| 11 Jun 2024 | 43.04 | 43.11 | 42.55 | 42.55 | 42.55 | 843 |
| 10 Jun 2024 | 43.01 | 43.01 | 42.86 | 42.87 | 42.87 | 889 |
| 07 Jun 2024 | 43.87 | 43.87 | 43.31 | 43.52 | 43.52 | 1,861 |
| 06 Jun 2024 | 44.67 | 44.72 | 43.69 | 44.14 | 44.14 | 1,056 |
| 05 Jun 2024 | 45.06 | 45.06 | 44.48 | 44.64 | 44.64 | 322 |
| 04 Jun 2024 | 45.35 | 45.53 | 45.25 | 45.25 | 45.25 | 588 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 45.34 | 45.49 | 45.33 | 45.33 | 45.33 | 44 |
| 30 May 2024 | 45.15 | 45.28 | 45.15 | 45.22 | 45.22 | 256 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 45.36 | 45.43 | 45.19 | 45.19 | 45.19 | 397 |
| 24 May 2024 | 44.74 | 44.95 | 44.73 | 44.95 | 44.95 | 114 |
| 23 May 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 100 |
| 22 May 2024 | 44.52 | 44.52 | 44.48 | 44.48 | 44.48 | 177 |
| 21 May 2024 | 44.09 | 44.30 | 44.09 | 44.30 | 44.30 | 245 |
| 20 May 2024 | 44.90 | 44.90 | 44.16 | 44.26 | 44.26 | 1,376 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 55 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 43.86 | 43.91 | 43.80 | 43.85 | 43.85 | 342 |
| 08 May 2024 | 44.29 | 44.30 | 43.75 | 43.75 | 43.75 | 805 |
| 07 May 2024 | 43.55 | 43.74 | 43.30 | 43.74 | 43.74 | 1,253 |
| 03 May 2024 | 43.50 | 43.81 | 43.50 | 43.81 | 43.81 | 178 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 41.27 | 41.27 | 40.68 | 40.68 | 40.68 | 394 |
| 29 Apr 2024 | 40.80 | 40.89 | 40.57 | 40.89 | 40.89 | 198 |
| 26 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 620 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 41.03 | 41.21 | 40.69 | 40.69 | 40.69 | 972 |
| 22 Apr 2024 | 40.92 | 41.15 | 40.92 | 41.11 | 41.11 | 707 |
| 19 Apr 2024 | 40.46 | 40.89 | 40.46 | 40.82 | 40.82 | 1,271 |
| 18 Apr 2024 | 40.31 | 40.81 | 40.31 | 40.53 | 40.53 | 647 |
| 17 Apr 2024 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 124 |
| 16 Apr 2024 | 40.76 | 40.76 | 39.96 | 39.96 | 39.96 | 1,185 |
| 15 Apr 2024 | 41.38 | 41.56 | 41.33 | 41.33 | 41.33 | 709 |
| 12 Apr 2024 | 41.73 | 41.73 | 41.51 | 41.51 | 41.51 | 331 |
| 11 Apr 2024 | 41.54 | 41.75 | 41.54 | 41.54 | 41.54 | 752 |
| 11 Apr 2024 | 1.184 Dividend | |||||
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 57 |
| 03 Apr 2024 | 42.35 | 42.35 | 42.04 | 42.10 | 42.10 | 449 |
| 02 Apr 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 13 |
| 28 Mar 2024 | 42.03 | 42.12 | 41.95 | 42.08 | 42.08 | 602 |
| 27 Mar 2024 | 42.07 | 42.46 | 42.01 | 42.01 | 42.01 | 2,015 |
| 26 Mar 2024 | 42.19 | 42.33 | 42.19 | 42.27 | 42.27 | 584 |
| 25 Mar 2024 | 41.61 | 41.99 | 41.61 | 41.99 | 41.99 | 191 |
| 22 Mar 2024 | 41.88 | 41.88 | 41.70 | 41.80 | 41.80 | 812 |
| 21 Mar 2024 | 42.46 | 42.48 | 41.91 | 41.91 | 41.91 | 6,126 |
| 20 Mar 2024 | 41.66 | 42.19 | 41.66 | 42.19 | 42.19 | 365 |
| 19 Mar 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 24 |
| 18 Mar 2024 | 41.47 | 41.53 | 41.46 | 41.52 | 41.52 | 385 |
| 15 Mar 2024 | 41.72 | 41.99 | 41.57 | 41.66 | 41.66 | 1,462 |
| 14 Mar 2024 | 40.81 | 40.85 | 40.68 | 40.81 | 40.81 | 682 |
| 13 Mar 2024 | 40.09 | 40.12 | 40.09 | 40.12 | 40.12 | 133 |
| 12 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 36 |
| 11 Mar 2024 | 38.85 | 38.96 | 38.85 | 38.96 | 38.96 | 120 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 38.27 | 38.87 | 38.27 | 38.69 | 38.69 | 402 |
| 06 Mar 2024 | 39.02 | 39.06 | 38.10 | 38.10 | 38.10 | 770 |
| 05 Mar 2024 | 38.73 | 38.97 | 38.73 | 38.97 | 38.97 | 219 |
| 04 Mar 2024 | 38.83 | 39.10 | 38.69 | 38.98 | 38.98 | 562 |
| 01 Mar 2024 | 39.48 | 39.48 | 39.32 | 39.35 | 39.35 | 326 |
| 29 Feb 2024 | 39.18 | 39.62 | 38.94 | 39.62 | 39.62 | 182 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 38.50 | 38.50 | 37.94 | 37.98 | 37.98 | 582 |
| 21 Feb 2024 | 37.94 | 38.02 | 37.94 | 38.02 | 38.02 | 146 |
| 20 Feb 2024 | 38.08 | 38.08 | 38.04 | 38.04 | 38.04 | 149 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 37.79 | 37.97 | 37.77 | 37.97 | 37.97 | 452 |
| 15 Feb 2024 | 37.49 | 37.50 | 37.45 | 37.45 | 37.45 | 395 |
| 14 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 60 |
| 13 Feb 2024 | 37.34 | 37.41 | 36.95 | 37.19 | 37.19 | 1,696 |
| 12 Feb 2024 | 37.13 | 37.38 | 37.13 | 37.36 | 37.36 | 407 |
| 09 Feb 2024 | 37.01 | 37.12 | 37.01 | 37.12 | 37.12 | 336 |
| 08 Feb 2024 | 35.90 | 37.23 | 35.90 | 36.98 | 36.98 | 7,605 |
| 07 Feb 2024 | 35.01 | 35.35 | 34.73 | 34.83 | 34.83 | 1,597 |
| 06 Feb 2024 | 33.38 | 33.65 | 33.34 | 33.65 | 33.65 | 4,332 |
| 05 Feb 2024 | 33.32 | 33.35 | 33.32 | 33.35 | 33.35 | 852 |
| 02 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 20 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 34.56 | 34.61 | 34.56 | 34.61 | 34.61 | 445 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 27 |
| 26 Jan 2024 | - | - | - | - | - | - |
| *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.