UK Markets close in 6 hrs 52 mins

Smurfit Kappa Group plc (SMFKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
54.09-0.04 (-0.07%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 202254.2154.7753.4854.0954.0925,100
19 Jan 202254.2154.4454.0554.1354.1316,700
18 Jan 202253.5154.2753.4053.6853.6818,300
14 Jan 202255.0755.2854.6755.1255.129,500
13 Jan 202256.2656.7355.6555.6555.6516,500
12 Jan 202256.1457.1456.1456.5356.539,500
11 Jan 202255.8056.3355.3756.3356.3310,900
10 Jan 202255.2057.0155.0256.6156.6123,900
07 Jan 202255.9057.0755.7756.8156.8115,200
06 Jan 202256.3557.7256.1956.4256.4249,200
05 Jan 202256.8457.4056.2456.3356.3345,700
04 Jan 202256.1656.1955.7456.0756.0751,100
03 Jan 202255.1758.5953.8457.9257.9210,800
31 Dec 202157.1157.1954.8857.1957.194,700
30 Dec 202155.7955.9654.8155.3055.308,300
29 Dec 202154.9355.8654.9255.8655.868,000
28 Dec 202154.0056.1054.0055.0155.0110,400
27 Dec 202154.0056.2254.0056.0956.0911,900
23 Dec 202153.2754.5053.2754.1454.1410,100
22 Dec 202152.8053.8752.6053.8753.8711,500
21 Dec 202151.8853.3251.6452.0052.0012,300
20 Dec 202151.1452.2550.8651.4051.409,100
17 Dec 202152.6154.1652.3952.3952.398,900
16 Dec 202152.9352.9951.9352.1252.1211,900
15 Dec 202151.7753.5551.5352.9152.917,600
14 Dec 202152.0853.5951.5051.6051.609,800
13 Dec 202154.0354.0352.3552.5152.5111,400
10 Dec 202154.0354.0352.4753.7753.7718,200
09 Dec 202152.7753.7452.1353.5053.5032,700
08 Dec 202153.1054.0352.7254.0354.036,500
07 Dec 202154.0354.0352.8653.1253.1214,600
06 Dec 202151.7252.2351.7252.2152.2113,800
03 Dec 202151.3651.4150.8450.9050.9011,000
02 Dec 202151.1252.2551.1052.2552.2519,900
01 Dec 202151.9752.7850.7750.7750.7723,000
30 Nov 202151.9652.4150.6651.7251.7224,500
29 Nov 202152.2253.1051.8652.4652.4614,600
26 Nov 202152.2552.6451.6552.1552.157,200
24 Nov 202152.2053.0551.7753.0553.056,200
23 Nov 202152.3252.9951.9552.5452.549,400
22 Nov 202152.3153.1852.0753.1853.1819,200
19 Nov 202152.1453.1852.0252.1752.1726,300
18 Nov 202152.7753.2552.3253.0753.0715,500
17 Nov 202152.6553.2852.5553.2553.257,900
16 Nov 202153.1554.6353.1254.6354.637,900
15 Nov 202153.4954.1553.1754.1554.1513,000
12 Nov 202153.1354.2453.1353.2553.2515,800
11 Nov 202153.0454.0453.0453.1553.1514,200
10 Nov 202152.9253.0051.7052.4552.4515,200
09 Nov 202153.0153.8353.0053.8353.8315,600
08 Nov 202152.6453.5652.6252.8852.8826,400
05 Nov 202152.4253.2452.2752.6952.699,000
04 Nov 202153.6553.6852.8353.6853.6816,500
03 Nov 202153.2254.9252.5854.2054.20156,700
02 Nov 202154.2154.2152.2852.7652.767,600
01 Nov 202152.7354.0952.6153.7753.7710,100
29 Oct 202152.8253.9152.4753.4553.4510,000
28 Oct 202153.1653.4753.1653.4753.477,200
27 Oct 202151.9252.1051.9251.9651.964,500
26 Oct 202151.6251.7351.4051.6351.6314,300
25 Oct 202150.4451.3650.3650.9250.9210,800
22 Oct 202151.0151.6750.7051.0651.0610,300
21 Oct 202150.4550.4549.9150.2250.2211,500
20 Oct 202150.6851.7450.4251.7051.7011,900
19 Oct 202150.7651.0049.6450.7350.738,400
18 Oct 202150.3651.1149.9150.6950.6919,600
15 Oct 202152.7152.9051.6752.5152.518,400
14 Oct 202152.7553.2052.6853.0053.0013,100
13 Oct 202152.0353.1651.8552.5152.516,600
12 Oct 202153.1553.1550.9851.0651.0619,100
11 Oct 202151.1653.6351.1652.0952.0911,500
08 Oct 202152.1653.0852.0352.4052.409,000
07 Oct 202154.5554.7352.3852.9252.926,800
06 Oct 202151.3652.4851.3052.4852.487,400
05 Oct 202151.8553.2151.8352.4252.4218,900
04 Oct 202152.5153.1051.7251.9051.909,800
01 Oct 202152.5052.6651.5952.2652.269,700
30 Sept 202153.2053.4652.3552.6352.639,400
29 Sept 202152.8354.0052.6453.2753.278,000
28 Sept 202153.1053.7752.8353.3053.3011,000
27 Sept 202153.8854.7553.8854.4354.438,200
24 Sept 202155.2057.0055.0955.0955.093,100
23 Sept 202156.3258.3256.1756.1756.178,500
23 Sept 20210.344509 Dividend
22 Sept 202155.1455.9255.1455.8955.547,200
21 Sept 202154.5054.8254.4354.6054.268,300
20 Sept 202154.4154.7753.9054.5554.216,300
17 Sept 202156.8656.8656.0856.1455.798,900
16 Sept 202157.6757.9657.5557.9657.6013,600
15 Sept 202156.8357.0456.6456.9256.566,300
14 Sept 202156.9657.3756.4857.0556.704,000
13 Sept 202156.9457.1356.9157.1356.784,100
10 Sept 202157.7757.7757.2757.4057.054,700
09 Sept 202159.0559.0557.3757.3857.034,600
08 Sept 202157.7458.1557.7457.8957.5326,300
07 Sept 202159.2460.3459.2459.6759.303,000
03 Sept 202158.5558.9058.5558.9058.542,700
02 Sept 202158.5258.5458.1558.1857.827,300
01 Sept 202157.6259.2057.6257.9557.5917,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...