Smurfit Kappa Group Plc (SMFKY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 46.10 | 46.58 | 46.01 | 46.39 | 46.39 | 15,600 |
| May 01, 2024 | 43.69 | 44.00 | 43.13 | 44.00 | 44.00 | 7,200 |
| Apr 30, 2024 | 44.01 | 44.01 | 43.56 | 43.71 | 43.71 | 10,400 |
| Apr 29, 2024 | 43.68 | 44.10 | 43.68 | 44.02 | 44.02 | 12,500 |
| Apr 26, 2024 | 42.90 | 43.22 | 42.78 | 43.20 | 43.20 | 33,100 |
| Apr 25, 2024 | 42.47 | 42.58 | 42.41 | 42.47 | 42.47 | 9,400 |
| Apr 24, 2024 | 42.86 | 43.03 | 42.63 | 42.88 | 42.88 | 8,300 |
| Apr 23, 2024 | 43.43 | 43.64 | 43.21 | 43.21 | 43.21 | 23,100 |
| Apr 22, 2024 | 43.68 | 44.14 | 43.60 | 44.13 | 44.13 | 20,500 |
| Apr 19, 2024 | 43.85 | 43.88 | 43.53 | 43.60 | 43.60 | 35,300 |
| Apr 18, 2024 | 43.21 | 43.55 | 43.14 | 43.22 | 43.22 | 12,100 |
| Apr 17, 2024 | 43.38 | 43.48 | 42.98 | 43.01 | 43.01 | 8,200 |
| Apr 16, 2024 | 42.99 | 43.17 | 42.50 | 42.99 | 42.99 | 25,500 |
| Apr 15, 2024 | 44.58 | 44.58 | 43.46 | 43.87 | 43.87 | 17,000 |
| Apr 12, 2024 | 44.33 | 44.54 | 43.90 | 43.94 | 43.94 | 10,100 |
| Apr 11, 2024 | 44.83 | 44.94 | 44.48 | 44.64 | 44.64 | 143,200 |
| Apr 11, 2024 | 1.286 Dividend | |||||
| Apr 10, 2024 | 46.05 | 46.10 | 45.40 | 45.64 | 44.35 | 90,500 |
| Apr 09, 2024 | 45.95 | 46.98 | 45.73 | 46.68 | 45.36 | 24,200 |
| Apr 08, 2024 | 46.24 | 46.36 | 45.88 | 46.22 | 44.92 | 131,300 |
| Apr 05, 2024 | 44.14 | 46.32 | 44.14 | 46.32 | 45.01 | 140,200 |
| Apr 04, 2024 | 45.75 | 46.88 | 45.75 | 46.63 | 45.32 | 80,000 |
| Apr 03, 2024 | 44.50 | 46.15 | 44.50 | 45.94 | 44.65 | 10,500 |
| Apr 02, 2024 | 44.80 | 45.70 | 44.80 | 45.58 | 44.29 | 101,700 |
| Apr 01, 2024 | 46.17 | 46.85 | 45.38 | 45.40 | 44.12 | 12,600 |
| Mar 28, 2024 | 45.61 | 46.00 | 45.51 | 45.93 | 44.64 | 153,100 |
| Mar 27, 2024 | 44.69 | 46.20 | 44.69 | 45.79 | 44.50 | 120,400 |
| Mar 26, 2024 | 45.34 | 46.24 | 45.34 | 46.24 | 44.94 | 10,300 |
| Mar 25, 2024 | 45.70 | 45.70 | 45.18 | 45.18 | 43.91 | 11,700 |
| Mar 22, 2024 | 44.45 | 45.28 | 44.45 | 44.85 | 43.59 | 8,800 |
| Mar 21, 2024 | 46.09 | 46.09 | 45.30 | 45.30 | 44.02 | 11,100 |
| Mar 20, 2024 | 45.22 | 46.34 | 45.22 | 46.34 | 45.03 | 15,500 |
| Mar 19, 2024 | 45.14 | 45.83 | 45.14 | 45.83 | 44.54 | 12,100 |
| Mar 18, 2024 | 45.20 | 45.37 | 44.97 | 45.10 | 43.83 | 12,900 |
| Mar 15, 2024 | 45.14 | 45.79 | 45.14 | 45.50 | 44.22 | 11,900 |
| Mar 14, 2024 | 44.50 | 44.80 | 44.31 | 44.63 | 43.37 | 20,600 |
| Mar 13, 2024 | 43.82 | 44.17 | 43.73 | 44.06 | 42.82 | 6,400 |
| Mar 12, 2024 | 43.43 | 43.82 | 43.24 | 43.82 | 42.59 | 13,800 |
| Mar 11, 2024 | 42.45 | 43.11 | 42.42 | 43.07 | 41.86 | 26,600 |
| Mar 08, 2024 | 43.00 | 43.03 | 42.57 | 42.57 | 41.37 | 14,400 |
| Mar 07, 2024 | 42.02 | 42.67 | 42.02 | 42.21 | 41.02 | 52,900 |
| Mar 06, 2024 | 41.82 | 41.97 | 41.50 | 41.66 | 40.49 | 13,900 |
| Mar 05, 2024 | 42.09 | 42.58 | 42.09 | 42.24 | 41.05 | 14,100 |
| Mar 04, 2024 | 42.25 | 42.70 | 42.24 | 42.40 | 41.21 | 25,100 |
| Mar 01, 2024 | 42.81 | 43.01 | 42.25 | 42.76 | 41.55 | 17,500 |
| Feb 29, 2024 | 43.00 | 43.12 | 42.66 | 43.00 | 41.79 | 42,500 |
| Feb 28, 2024 | 42.21 | 42.50 | 42.16 | 42.34 | 41.15 | 7,200 |
| Feb 27, 2024 | 41.38 | 41.71 | 41.36 | 41.37 | 40.20 | 13,800 |
| Feb 26, 2024 | 41.27 | 41.35 | 41.07 | 41.35 | 40.18 | 23,600 |
| Feb 23, 2024 | 40.80 | 41.90 | 40.80 | 41.49 | 40.32 | 28,000 |
| Feb 22, 2024 | 41.09 | 41.49 | 41.00 | 41.46 | 40.29 | 48,800 |
| Feb 21, 2024 | 41.15 | 41.19 | 40.93 | 41.19 | 40.03 | 9,800 |
| Feb 20, 2024 | 41.28 | 41.28 | 41.07 | 41.10 | 39.94 | 12,900 |
| Feb 16, 2024 | 40.95 | 41.03 | 40.58 | 40.76 | 39.61 | 10,200 |
| Feb 15, 2024 | 40.41 | 40.64 | 40.24 | 40.40 | 39.26 | 14,500 |
| Feb 14, 2024 | 40.07 | 40.20 | 39.75 | 40.16 | 39.03 | 7,700 |
| Feb 13, 2024 | 39.80 | 39.80 | 39.44 | 39.78 | 38.66 | 12,800 |
| Feb 12, 2024 | 40.22 | 40.41 | 39.86 | 40.11 | 38.98 | 10,200 |
| Feb 09, 2024 | 39.92 | 40.33 | 39.85 | 40.33 | 39.19 | 7,800 |
| Feb 08, 2024 | 39.50 | 39.82 | 39.35 | 39.77 | 38.65 | 12,200 |
| Feb 07, 2024 | 38.05 | 38.05 | 37.29 | 37.56 | 36.50 | 23,900 |
| Feb 06, 2024 | 36.00 | 36.43 | 35.80 | 36.03 | 35.01 | 14,700 |
| Feb 05, 2024 | 35.81 | 36.13 | 35.34 | 35.85 | 34.84 | 19,700 |
| Feb 02, 2024 | 36.00 | 36.35 | 35.97 | 36.16 | 35.14 | 31,800 |
| Feb 01, 2024 | 36.76 | 37.04 | 36.14 | 36.89 | 35.85 | 38,000 |
| Jan 31, 2024 | 37.52 | 37.54 | 37.00 | 37.00 | 35.96 | 32,900 |
| Jan 30, 2024 | 38.31 | 38.38 | 38.02 | 38.33 | 37.25 | 58,400 |
| Jan 29, 2024 | 38.65 | 38.87 | 38.49 | 38.85 | 37.76 | 33,700 |
| Jan 26, 2024 | 39.88 | 39.89 | 39.20 | 39.35 | 38.24 | 171,500 |
| Jan 25, 2024 | 38.75 | 39.36 | 38.75 | 39.25 | 38.14 | 26,600 |
| Jan 24, 2024 | 37.75 | 37.94 | 37.54 | 37.79 | 36.73 | 79,700 |
| Jan 23, 2024 | 37.29 | 37.37 | 37.11 | 37.37 | 36.32 | 64,900 |
| Jan 22, 2024 | 36.74 | 36.81 | 36.53 | 36.78 | 35.74 | 50,800 |
| Jan 19, 2024 | 37.16 | 37.24 | 36.83 | 37.24 | 36.19 | 31,000 |
| Jan 18, 2024 | 37.16 | 37.34 | 36.84 | 37.09 | 36.04 | 16,800 |
| Jan 17, 2024 | 37.70 | 37.72 | 37.51 | 37.63 | 36.57 | 13,400 |
| Jan 16, 2024 | 37.66 | 38.27 | 37.66 | 38.11 | 37.04 | 18,500 |
| Jan 12, 2024 | 38.62 | 38.75 | 38.33 | 38.33 | 37.25 | 12,800 |
| Jan 11, 2024 | 38.51 | 38.54 | 37.83 | 38.31 | 37.23 | 78,200 |
| Jan 10, 2024 | 38.90 | 38.90 | 38.48 | 38.49 | 37.41 | 73,700 |
| Jan 09, 2024 | 38.89 | 39.10 | 38.74 | 39.03 | 37.93 | 29,800 |
| Jan 08, 2024 | 39.00 | 39.49 | 38.89 | 39.36 | 38.25 | 56,000 |
| Jan 05, 2024 | 38.23 | 38.78 | 38.10 | 38.38 | 37.30 | 31,700 |
| Jan 04, 2024 | 39.04 | 39.14 | 38.89 | 38.98 | 37.88 | 66,800 |
| Jan 03, 2024 | 38.69 | 39.20 | 38.69 | 39.20 | 38.10 | 30,000 |
| Jan 02, 2024 | 38.75 | 39.21 | 38.38 | 38.39 | 37.31 | 24,300 |
| Dec 29, 2023 | 39.81 | 40.35 | 39.13 | 39.13 | 38.03 | 4,900 |
| Dec 28, 2023 | 39.43 | 39.93 | 39.43 | 39.78 | 38.66 | 8,500 |
| Dec 27, 2023 | 39.98 | 40.54 | 39.73 | 39.73 | 38.61 | 6,000 |
| Dec 26, 2023 | 40.25 | 40.90 | 39.15 | 40.17 | 39.04 | 13,500 |
| Dec 22, 2023 | 39.49 | 41.04 | 39.49 | 40.28 | 39.15 | 14,100 |
| Dec 21, 2023 | 40.65 | 40.65 | 40.00 | 40.39 | 39.25 | 14,400 |
| Dec 20, 2023 | 39.97 | 40.47 | 39.90 | 39.94 | 38.82 | 6,400 |
| Dec 19, 2023 | 40.26 | 40.49 | 39.74 | 40.22 | 39.09 | 8,900 |
| Dec 18, 2023 | 39.80 | 40.06 | 39.80 | 39.85 | 38.73 | 31,600 |
| Dec 15, 2023 | 39.69 | 40.01 | 39.41 | 39.73 | 38.61 | 12,900 |
| Dec 14, 2023 | 39.79 | 40.02 | 39.56 | 39.72 | 38.60 | 30,500 |
| Dec 13, 2023 | 37.08 | 38.23 | 37.08 | 38.19 | 37.11 | 34,100 |
| Dec 12, 2023 | 37.90 | 38.46 | 37.76 | 37.84 | 36.77 | 13,000 |
| Dec 11, 2023 | 38.44 | 38.52 | 38.18 | 38.26 | 37.18 | 20,100 |
| *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.