Smurfit Kappa Group Plc (SK3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 1,000 |
| May 09, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| May 08, 2024 | 43.25 | 44.05 | 43.25 | 44.05 | 44.05 | 1,000 |
| May 07, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| May 06, 2024 | 43.20 | 43.80 | 43.12 | 43.12 | 43.12 | 34 |
| May 03, 2024 | 42.95 | 43.78 | 42.95 | 43.78 | 43.78 | 200 |
| May 02, 2024 | 40.62 | 42.00 | 40.62 | 42.00 | 42.00 | 1,000 |
| Apr 30, 2024 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 125 |
| Apr 29, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Apr 26, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Apr 25, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Apr 24, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| Apr 23, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| Apr 22, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Apr 19, 2024 | 40.56 | 40.84 | 40.56 | 40.70 | 40.70 | 781 |
| Apr 18, 2024 | 40.28 | 40.31 | 40.28 | 40.30 | 40.30 | 2,025 |
| Apr 17, 2024 | 39.42 | 41.33 | 39.42 | 40.40 | 40.40 | 1,174 |
| Apr 16, 2024 | 41.07 | 41.07 | 40.00 | 40.00 | 40.00 | 2,555 |
| Apr 15, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Apr 12, 2024 | 41.56 | 41.56 | 41.55 | 41.55 | 41.55 | 39 |
| Apr 11, 2024 | 41.05 | 41.48 | 41.05 | 41.48 | 41.48 | 50 |
| Apr 11, 2024 | 1.184 Dividend | |||||
| Apr 10, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.12 | - |
| Apr 09, 2024 | 42.12 | 42.25 | 42.12 | 42.25 | 41.07 | 25 |
| Apr 08, 2024 | 42.17 | 42.26 | 42.17 | 42.26 | 41.08 | 78 |
| Apr 05, 2024 | 42.16 | 42.93 | 42.00 | 42.93 | 41.73 | 111 |
| Apr 04, 2024 | 42.11 | 42.33 | 42.11 | 42.15 | 40.97 | 180 |
| Apr 03, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 40.87 | - |
| Apr 02, 2024 | 42.20 | 42.77 | 42.20 | 42.77 | 41.57 | 45 |
| Mar 28, 2024 | 41.95 | 42.13 | 41.95 | 42.00 | 40.82 | 1,020 |
| Mar 27, 2024 | 42.76 | 42.76 | 42.26 | 42.26 | 41.08 | 13 |
| Mar 26, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 40.59 | - |
| Mar 25, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 40.46 | - |
| Mar 22, 2024 | 41.57 | 41.84 | 41.47 | 41.47 | 40.31 | 1,500 |
| Mar 21, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 40.63 | - |
| Mar 20, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 40.81 | - |
| Mar 19, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.86 | - |
| Mar 18, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 40.46 | 39 |
| Mar 15, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 40.19 | 100 |
| Mar 14, 2024 | 39.87 | 40.72 | 39.87 | 40.72 | 39.58 | 15 |
| Mar 13, 2024 | 39.71 | 40.77 | 39.71 | 40.73 | 39.59 | 55 |
| Mar 12, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 37.94 | - |
| Mar 11, 2024 | 38.70 | 38.70 | 38.60 | 38.60 | 37.52 | 500 |
| Mar 08, 2024 | 38.62 | 39.27 | 38.62 | 39.27 | 38.17 | 6 |
| Mar 07, 2024 | 37.92 | 39.27 | 37.92 | 39.27 | 38.17 | 189 |
| Mar 06, 2024 | 39.30 | 39.30 | 38.46 | 38.46 | 37.38 | 181 |
| Mar 05, 2024 | 38.71 | 38.96 | 38.71 | 38.96 | 37.87 | 40 |
| Mar 04, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 38.67 | 56 |
| Mar 01, 2024 | 39.41 | 39.85 | 39.41 | 39.85 | 38.73 | 76 |
| Feb 29, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 37.87 | - |
| Feb 28, 2024 | 38.08 | 38.95 | 38.08 | 38.95 | 37.86 | 1,600 |
| Feb 27, 2024 | 37.84 | 38.00 | 37.84 | 38.00 | 36.94 | - |
| Feb 26, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 36.80 | 25 |
| Feb 23, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.76 | 4 |
| Feb 22, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 36.97 | - |
| Feb 21, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 36.86 | - |
| Feb 20, 2024 | 38.27 | 38.27 | 37.60 | 37.60 | 36.55 | 200 |
| Feb 19, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 36.79 | - |
| Feb 16, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.41 | - |
| Feb 15, 2024 | 37.06 | 37.80 | 37.06 | 37.80 | 36.74 | 1,000 |
| Feb 14, 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 36.94 | 500 |
| Feb 13, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.15 | - |
| Feb 12, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.11 | - |
| Feb 09, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.58 | - |
| Feb 08, 2024 | 35.05 | 36.90 | 35.05 | 36.70 | 35.67 | 300 |
| Feb 07, 2024 | 33.40 | 35.53 | 33.40 | 35.08 | 34.10 | 360 |
| Feb 06, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.49 | - |
| Feb 05, 2024 | 33.51 | 34.20 | 33.51 | 33.85 | 32.90 | 109 |
| Feb 02, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 32.73 | - |
| Feb 01, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.42 | - |
| Jan 31, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.14 | - |
| Jan 30, 2024 | 35.58 | 35.58 | 35.35 | 35.50 | 34.51 | 175 |
| Jan 29, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.29 | - |
| Jan 26, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.29 | - |
| Jan 25, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 33.69 | - |
| Jan 24, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 33.27 | - |
| Jan 23, 2024 | 33.58 | 34.48 | 33.58 | 34.48 | 33.51 | 110 |
| Jan 22, 2024 | 33.76 | 33.76 | 33.61 | 33.61 | 32.67 | 200 |
| Jan 19, 2024 | 34.01 | 34.35 | 34.01 | 34.35 | 33.39 | 60 |
| Jan 18, 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 34.02 | 100 |
| Jan 17, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 33.84 | - |
| Jan 16, 2024 | 34.80 | 34.88 | 34.80 | 34.88 | 33.90 | 20 |
| Jan 15, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 33.82 | - |
| Jan 12, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 33.82 | - |
| Jan 11, 2024 | 35.03 | 35.72 | 35.03 | 35.72 | 34.72 | 360 |
| Jan 10, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 34.55 | - |
| Jan 09, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 34.69 | - |
| Jan 08, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.05 | - |
| Jan 05, 2024 | 35.35 | 35.35 | 35.00 | 35.00 | 34.02 | 300 |
| Jan 04, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 34.49 | - |
| Jan 03, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.15 | - |
| Jan 02, 2024 | 35.69 | 35.77 | 35.69 | 35.77 | 34.77 | 100 |
| Dec 29, 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 34.68 | - |
| Dec 28, 2023 | 36.15 | 36.15 | 36.12 | 36.12 | 35.11 | 22 |
| Dec 27, 2023 | 36.23 | 36.23 | 36.23 | 36.23 | 35.22 | - |
| Dec 22, 2023 | 36.67 | 36.72 | 36.45 | 36.45 | 35.43 | 231 |
| Dec 21, 2023 | 36.61 | 37.15 | 36.61 | 37.15 | 36.11 | 100 |
| Dec 20, 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 35.57 | - |
| Dec 19, 2023 | 36.41 | 36.72 | 36.41 | 36.72 | 35.69 | 75 |
| Dec 18, 2023 | 36.20 | 36.38 | 36.20 | 36.38 | 35.36 | 80 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.