Smurfit Kappa Group Plc Historical Data - SK3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Smurfit Kappa Group Plc (SK3)
Smurfit Kappa Group Plc (SK3) Historical

Smurfit Kappa Group Plc (SK3)

0.00

0.00

(0.00%)

Closed July 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	44.47	44.47	41.13	306	42.32199423	DE
12	0	0	39.9	46	39.86	442	43.99899241	DE
26	0	0	34.29	46	33.28	533	40.78643481	DE
52	0	0	39	46	29.1	649	36.90287984	DE
156	0	0	47.27	50.86	29.1	600	37.51709362	DE
260	0	0	47.27	50.86	29.1	600	37.51709362	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420820	42.34	0	0.00	42.34	42.34	42.34	0
1721334420	42.34	0	0.00	42.34	42.34	42.34	0
1721248020	42.34	0	0.00	42.34	42.34	42.34	0
1721161620	42.34	0	0.00	42.34	42.34	42.34	0
1721075220	42.34	0	0.00	42.34	42.34	42.34	0
1720816020	42.34	0	0.00	42.34	42.34	42.34	0
1720729620	42.34	0	0.00	42.34	42.34	42.34	0
1720643220	42.34	0	0.00	42.34	42.34	42.34	0
1720556820	42.34	0	0.00	42.34	42.34	42.34	0
1720470420	42.34	0	0.00	42.34	42.34	42.34	0
1720211220	42.34	0	0.00	42.34	42.34	42.34	0
1720124820	42.34	0	0.00	42.34	42.34	42.34	0
1720038420	42.34	0	0.00	42.34	42.34	42.34	0
1719952020	42.34	0	0.00	42.34	42.34	42.34	0
1719865620	42.34	0.09	0.21	42.119999	42.99	42.119999	412
1719606420	42.25	0.27	0.64	42.01	42.71	41.64	354
1719520020	41.979999	-0.35	-0.83	41.9	42	41.13	363
1719433620	42.33	-0.97	-2.24	42.729999	43.05	42.33	57
1719347160	43.3	1.04	2.46	42.92	43.85	42.92	16
1719260820	42.26	-1.28	-2.94	42.369999	43.08	42.22	795
1719001620	43.54	-0.69	-1.56	44.47	44.47	43.04	144
1718915160	44.23	0	0.00	44.79	44.99	44.23	94
1718828820	44.23	2.21	5.26	44.35	44.88	44.23	496
1718742360	42.02	-0.78	-1.82	43	43.4	42.02	388
1718656020	42.799999	0.47	1.11	42.1	42.799999	42	267
1718396820	42.33	-0.17	-0.40	43.07	43.07	42.33	63
1718310420	42.5	0.65	1.55	42.27	42.5	42.27	401
1718224020	41.85	-0.76	-1.78	42.61	42.71	41.85	668
1718137620	42.61	-0.76	-1.75	43.08	43.08	42.52	227
1718051220	43.37	-0.25	-0.57	43.74	43.74	43.37	405
1717792020	43.62	-0.34	-0.77	44.56	44.56	43.62	187
1717705620	43.96	-1.17	-2.59	45	45.13	43.96	173
1717619220	45.13	-0.48	-1.05	45.24	45.61	44.5	697
1717532820	45.61	-0.39	-0.85	45.34	45.85	45.09	849
1717446420	46	0.81	1.79	45.94	46	45.32	1258
1717187220	45.19	-0.26	-0.57	45.28	45.28	45.19	69
1717100820	45.45	0.52	1.16	45.58	45.7	45.18	1723
1717014420	44.93	-0.57	-1.25	45.44	45.6	44.93	612
1716928020	45.5	-0.07	-0.15	45.62	45.62	45.03	471
1716841560	45.57	-0.36	-0.78	45.93	45.96	45.17	727
1716582420	45.93	0.54	1.19	44.63	45.93	44.63	421
1716496020	45.39	0.41	0.91	45.31	45.39	44.92	166
1716409620	44.98	0.32	0.72	44.97	44.98	44.97	166
1716323160	44.66	0.05	0.11	44.27	44.66	43.87	1019
1716236760	44.61	-0.13	-0.29	44.75	45.05	44.61	51
1715977620	44.74	-0.06	-0.13	44.12	44.75	44.12	263
1715891220	44.8	0.8	1.82	44.26	44.8	44.26	214
1715804820	44	0.58	1.34	43.73	44.24	43.69	692
1715718420	43.42	-0.08	-0.18	43.55	43.97	43.42	940
1715631960	43.5	-0.7	-1.58	44.25	44.25	43.5	152
1715372820	44.2	0	0.00	44.2	44.2	44.2	0
1715286420	44.2	-0.17	-0.38	43.84	44.69	43.84	235
1715200020	44.37	0.96	2.21	43.64	44.37	43.64	21
1715113620	43.41	-0.48	-1.09	43.85	44.15	43.41	584
1715027220	43.89	0.58	1.34	43.69	44.26	43.19	463
1714768020	43.31	0.28	0.65	43.9	44	43.25	632
1714681560	43.03	2.12	5.18	42	43.03	42	1417
1714508820	40.909999	-0.19	-0.46	41.1	41.799999	40.909999	324
1714422420	41.1	1.1	2.75	41.11	41.11	41.1	3
1714163220	40	0.09	0.23	39.9	40	39.86	211
1714076820	39.909999	-0.05	-0.13	39.99	40.17	39.6	184
1713990420	39.96	-0.73	-1.79	40.43	40.44	39.96	77
1713903960	40.69	-0.41	-1.00	41.38	41.45	40.619999	563
1713817560	41.1	-0.13	-0.32	41.43	41.57	41	206

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions