UK Markets open in 2 hrs 41 mins

Smurfit Kappa Group plc (SMFKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
39.32+0.61 (+1.58%)
At close: 03:55PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022------
12 Aug 202238.9739.8438.9039.3239.3218,200
11 Aug 202239.0739.8238.7138.7138.7131,600
10 Aug 202238.7139.4438.5039.2739.2716,000
09 Aug 202237.2237.9236.7437.1137.1138,200
08 Aug 202237.5338.6737.3937.5037.5023,100
05 Aug 202236.3137.4736.3137.0437.0433,000
04 Aug 202237.3638.0837.3137.7637.766,500
03 Aug 202237.1037.6936.9837.4337.4310,300
02 Aug 202236.4837.4736.1636.5136.5122,800
01 Aug 202236.8937.8736.4336.6836.6837,600
29 Jul 202236.1037.2735.9536.4236.4216,800
28 Jul 202236.4837.3936.4037.1037.1047,400
27 Jul 202234.4235.7434.3135.0135.0118,100
26 Jul 202233.1033.6632.2432.4732.4738,700
25 Jul 202233.5334.6433.4033.6133.6134,000
22 Jul 202233.7534.0732.8232.8732.8747,700
21 Jul 202234.0535.3033.9934.3734.3714,800
20 Jul 202233.5534.0933.3033.4833.4879,500
19 Jul 202233.9435.0033.9334.8434.84120,700
18 Jul 202233.5533.6233.0333.1333.1390,600
15 Jul 202232.6833.6132.5432.7332.7337,300
14 Jul 202231.7232.2131.3131.9631.9646,600
13 Jul 202232.1433.3032.1332.4732.4745,900
12 Jul 202232.7033.5032.7032.8432.8444,400
11 Jul 202231.8932.6731.8932.3532.3562,500
08 Jul 202233.4734.2932.7633.4233.4224,100
07 Jul 202232.0732.8832.0732.8332.8353,400
06 Jul 202231.8432.4331.2032.0132.01100,500
05 Jul 202231.7432.1831.1032.0332.0358,500
01 Jul 202233.1733.3932.6333.2133.2153,400
30 Jun 202233.1734.2333.0433.9633.9626,800
29 Jun 202234.4935.9334.3934.6734.6723,400
28 Jun 202234.9335.5434.7134.7134.7168,600
27 Jun 202234.9436.1734.7834.9034.9059,300
24 Jun 202234.3234.8834.2834.8534.8522,800
23 Jun 202233.3134.4933.1333.4433.4427,100
22 Jun 202234.4634.9834.2934.2934.2943,700
21 Jun 202235.1736.4034.8834.9734.9735,300
17 Jun 202234.4535.2934.1134.3534.3540,100
16 Jun 202234.6534.9134.3934.5934.5939,300
15 Jun 202235.5036.0535.1735.6835.6854,600
14 Jun 202233.9434.7733.4833.7733.7758,700
13 Jun 202234.8735.4634.5634.7834.7880,600
10 Jun 202237.2537.5336.4236.7536.7561,000
09 Jun 202238.7539.6937.9437.9437.9419,700
08 Jun 202239.4840.6239.1639.1639.169,200
07 Jun 202240.1240.8240.0640.8240.8219,600
06 Jun 202241.2841.7740.3740.6240.6226,000
03 Jun 202240.8541.2040.5440.5840.588,800
02 Jun 202240.7241.5740.2141.5741.5727,900
01 Jun 202240.7840.8339.7639.9039.9076,500
31 May 202240.7041.4940.7040.7440.7431,500
27 May 202241.2141.9941.0141.5441.5412,900
26 May 202239.7340.4739.6540.2940.2921,200
25 May 202238.7639.6038.7639.6039.6021,000
24 May 202239.2039.7138.4039.1839.1816,700
23 May 202238.2938.9238.2938.6838.6831,900
20 May 202239.3439.3438.3738.8538.8524,400
19 May 202237.6938.6237.6938.2938.2922,700
18 May 202239.3339.3338.1338.1938.1916,100
17 May 202240.5040.5740.0640.3840.3816,400
16 May 202238.2139.1938.2138.9438.9438,400
13 May 202238.9740.0438.9739.4139.4132,000
12 May 202238.1738.8637.8938.2938.2931,900
11 May 202239.7339.9438.8838.8838.8830,800
10 May 202240.9741.3740.2440.5640.5630,300
09 May 202240.1340.3439.7639.7639.7639,200
06 May 202241.3141.4941.0541.4141.4125,400
05 May 202242.8442.8441.7442.2142.2119,400
04 May 202242.3843.8942.3843.8943.8926,100
03 May 202242.5443.7242.5342.9742.9727,100
02 May 202242.3544.5341.7242.0942.0931,700
29 Apr 202243.0043.9142.2142.2142.2123,900
28 Apr 202241.0141.8940.4141.3341.3327,600
27 Apr 202240.6042.1340.6041.0641.0633,300
26 Apr 202242.1442.1440.4140.5740.5731,800
25 Apr 202242.2542.6141.6142.6142.6149,700
22 Apr 202242.8243.0342.2642.3942.3946,300
21 Apr 202243.7143.8042.9442.9442.9447,000
20 Apr 202241.9143.0641.9142.7842.7873,000
19 Apr 202240.8741.8940.8741.8941.8974,900
18 Apr 202240.5841.9139.2540.5840.5859,500
14 Apr 202241.2341.2940.8540.9440.9455,600
13 Apr 202239.9740.4939.9540.3040.30109,100
12 Apr 202240.3340.5339.5539.7839.7857,100
11 Apr 202240.8041.2140.5540.5840.5839,500
08 Apr 202239.6440.0939.5239.8339.8322,100
07 Apr 202240.2340.2639.4539.9439.9440,800
06 Apr 202241.1142.2640.4040.6240.6230,600
05 Apr 202243.8343.9743.0543.0543.0532,300
04 Apr 202244.3544.8844.2644.2744.2729,100
01 Apr 202244.6244.9844.4244.9844.9814,900
31 Mar 202244.6345.0144.3544.3544.3523,300
30 Mar 202245.8745.9044.8244.8244.8227,900
29 Mar 202246.8746.9246.0846.9246.9266,300
28 Mar 202244.7144.7144.1344.5444.5471,800
25 Mar 202244.7644.8344.2744.4844.4878,300
24 Mar 202244.2744.8344.2544.5844.5899,000
23 Mar 202245.6046.7344.8644.9644.9626,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...