Smurfit Kappa Group Plc (SMFTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:42AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Apr 19, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Apr 18, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Apr 17, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 100 |
| Apr 16, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 300 |
| Apr 15, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Apr 12, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 100 |
| Apr 11, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 70,100 |
| Apr 11, 2024 | 1.272 Dividend | |||||
| Apr 10, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.87 | - |
| Apr 09, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.87 | 800 |
| Apr 08, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.31 | 1,000 |
| Apr 05, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
| Apr 04, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
| Apr 03, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
| Apr 02, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | 100 |
| Apr 01, 2024 | 47.25 | 48.00 | 47.25 | 48.00 | 46.65 | 400 |
| Mar 28, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 43.59 | 200 |
| Mar 27, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | - |
| Mar 26, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | - |
| Mar 25, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | 300 |
| Mar 22, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| Mar 21, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| Mar 20, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| Mar 19, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| Mar 18, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| Mar 15, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| Mar 14, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| Mar 13, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
| Mar 12, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | 100 |
| Mar 11, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 41.70 | 200 |
| Mar 08, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| Mar 07, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| Mar 06, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| Mar 05, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
| Mar 04, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | 200 |
| Mar 01, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| Feb 29, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| Feb 28, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | 300 |
| Feb 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| Feb 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| Feb 23, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
| Feb 22, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | 200 |
| Feb 21, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | - |
| Feb 20, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | - |
| Feb 16, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | 200 |
| Feb 15, 2024 | 41.13 | 41.13 | 39.48 | 39.48 | 38.37 | 500 |
| Feb 14, 2024 | 40.92 | 40.92 | 40.82 | 40.82 | 39.67 | 400 |
| Feb 13, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
| Feb 12, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
| Feb 09, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
| Feb 08, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | 300 |
| Feb 07, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | 300 |
| Feb 06, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.55 | - |
| Feb 05, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.55 | 300 |
| Feb 02, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.42 | 600 |
| Feb 01, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| Jan 31, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| Jan 30, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| Jan 29, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
| Jan 26, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | 9,900 |
| Jan 25, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.86 | - |
| Jan 24, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.86 | 300 |
| Jan 23, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.79 | - |
| Jan 22, 2024 | 37.39 | 37.39 | 35.80 | 35.80 | 34.79 | 700 |
| Jan 19, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.31 | 200 |
| Jan 18, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.38 | - |
| Jan 17, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.38 | - |
| Jan 16, 2024 | 37.22 | 38.60 | 37.22 | 37.44 | 36.38 | 800 |
| Jan 12, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| Jan 11, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| Jan 10, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| Jan 09, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
| Jan 08, 2024 | 39.67 | 39.67 | 38.30 | 38.30 | 37.22 | 3,800 |
| Jan 05, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.98 | 15,700 |
| Jan 04, 2024 | 38.80 | 38.80 | 38.05 | 38.05 | 36.98 | 500 |
| Jan 03, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.00 | 100 |
| Jan 02, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.30 | 600 |
| Dec 29, 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 39.66 | - |
| Dec 28, 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 39.66 | 500 |
| Dec 27, 2023 | 41.04 | 41.17 | 41.04 | 41.17 | 40.01 | 3,000 |
| Dec 26, 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 37.56 | - |
| Dec 22, 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 37.56 | 200 |
| Dec 21, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 38.07 | - |
| Dec 20, 2023 | 38.98 | 39.17 | 38.98 | 39.17 | 38.07 | 400 |
| Dec 19, 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 38.49 | 300 |
| Dec 18, 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 37.60 | - |
| Dec 15, 2023 | 39.79 | 39.79 | 38.69 | 38.69 | 37.60 | 5,900 |
| Dec 14, 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 38.13 | 300 |
| Dec 13, 2023 | 37.12 | 37.12 | 37.10 | 37.10 | 36.05 | 400 |
| Dec 12, 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 36.40 | - |
| Dec 11, 2023 | 37.59 | 37.59 | 37.46 | 37.46 | 36.40 | 400 |
| Dec 08, 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 36.77 | - |
| Dec 07, 2023 | 38.23 | 38.23 | 37.24 | 37.84 | 36.77 | 9,700 |
| Dec 06, 2023 | 38.00 | 38.00 | 36.80 | 36.80 | 35.76 | 1,200 |
| Dec 05, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 37.73 | - |
| Dec 04, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 37.73 | 900 |
| Dec 01, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 37.76 | 200 |
| Nov 30, 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 33.76 | 100 |
| Nov 29, 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 33.76 | 30,000 |
| *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.