Smurfit Kappa Group plc (SMFTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 24 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 23 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 22 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 19 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 18 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 17 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 100 |
| 16 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 300 |
| 15 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 12 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 100 |
| 11 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 70,100 |
| 11 Apr 2024 | 1.272 Dividend | |||||
| 10 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.87 | - |
| 09 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.87 | 800 |
| 08 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.31 | 1,000 |
| 05 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
| 04 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
| 03 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
| 02 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | 100 |
| 01 Apr 2024 | 47.25 | 48.00 | 47.25 | 48.00 | 46.65 | 400 |
| 28 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 43.59 | 200 |
| 27 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | - |
| 26 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | - |
| 25 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | 300 |
| 22 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 21 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 20 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 19 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 18 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 15 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 14 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 13 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| 12 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | 100 |
| 11 Mar 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 41.70 | 200 |
| 08 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| 07 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| 06 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| 05 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| 04 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | 200 |
| 01 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| 29 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| 28 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | 300 |
| 27 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| 26 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| 23 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| 22 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | 200 |
| 21 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | - |
| 20 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | - |
| 16 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | 200 |
| 15 Feb 2024 | 41.13 | 41.13 | 39.48 | 39.48 | 38.37 | 500 |
| 14 Feb 2024 | 40.92 | 40.92 | 40.82 | 40.82 | 39.67 | 400 |
| 13 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
| 12 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
| 09 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
| 08 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | 300 |
| 07 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | 300 |
| 06 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.55 | - |
| 05 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.55 | 300 |
| 02 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.42 | 600 |
| 01 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| 31 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| 30 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| 29 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| 26 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | 9,900 |
| 25 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.86 | - |
| 24 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.86 | 300 |
| 23 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.79 | - |
| 22 Jan 2024 | 37.39 | 37.39 | 35.80 | 35.80 | 34.79 | 700 |
| 19 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.31 | 200 |
| 18 Jan 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.38 | - |
| 17 Jan 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.38 | - |
| 16 Jan 2024 | 37.22 | 38.60 | 37.22 | 37.44 | 36.38 | 800 |
| 12 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| 11 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| 10 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| 09 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| 08 Jan 2024 | 39.67 | 39.67 | 38.30 | 38.30 | 37.22 | 3,800 |
| 05 Jan 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.98 | 15,700 |
| 04 Jan 2024 | 38.80 | 38.80 | 38.05 | 38.05 | 36.98 | 500 |
| 03 Jan 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.00 | 100 |
| 02 Jan 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.30 | 600 |
| 29 Dec 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 39.66 | - |
| 28 Dec 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 39.66 | 500 |
| 27 Dec 2023 | 41.04 | 41.17 | 41.04 | 41.17 | 40.01 | 3,000 |
| 26 Dec 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 37.56 | - |
| 22 Dec 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 37.56 | 200 |
| 21 Dec 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 38.07 | - |
| 20 Dec 2023 | 38.98 | 39.17 | 38.98 | 39.17 | 38.07 | 400 |
| 19 Dec 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 38.49 | 300 |
| 18 Dec 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 37.60 | - |
| 15 Dec 2023 | 39.79 | 39.79 | 38.69 | 38.69 | 37.60 | 5,900 |
| 14 Dec 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 38.13 | 300 |
| 13 Dec 2023 | 37.12 | 37.12 | 37.10 | 37.10 | 36.05 | 400 |
| 12 Dec 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 36.40 | - |
| 11 Dec 2023 | 37.59 | 37.59 | 37.46 | 37.46 | 36.40 | 400 |
| 08 Dec 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 36.77 | - |
| 07 Dec 2023 | 38.23 | 38.23 | 37.24 | 37.84 | 36.77 | 9,700 |
| 06 Dec 2023 | 38.00 | 38.00 | 36.80 | 36.80 | 35.76 | 1,200 |
| 05 Dec 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 37.73 | - |
| 04 Dec 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 37.73 | 900 |
| *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.