New Zealand markets close in 9 minutes

Smurfit Kappa Group Plc (SMFTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
46.980.00 (0.00%)
At close: 01:05PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202448.1648.1648.1648.1648.16142,300
18 Jun 202445.7045.7045.7045.7045.70133,400
17 Jun 202444.8044.8044.8044.8044.80-
14 Jun 202444.8044.8044.8044.8044.802,800
13 Jun 202447.0447.0447.0447.0447.04-
12 Jun 202447.0447.0447.0447.0447.04-
11 Jun 202447.0447.0447.0447.0447.04-
10 Jun 202447.0447.0447.0447.0447.04-
07 Jun 202447.0447.0447.0447.0447.04-
06 Jun 202447.0447.0447.0447.0447.04200
05 Jun 202450.0450.0450.0450.0450.04-
04 Jun 202450.0450.0450.0450.0450.04-
03 Jun 202450.0450.0450.0450.0450.04-
31 May 202450.0450.0450.0450.0450.04300
30 May 202449.7549.7549.7549.7549.75-
29 May 202449.7549.7549.7549.7549.754,400
28 May 202450.1350.1350.1350.1350.13200
24 May 202448.0048.0048.0048.0048.004,600
23 May 202448.8748.8748.8748.8748.87500
22 May 202446.9846.9846.9846.9846.98-
21 May 202446.9846.9846.9846.9846.98-
20 May 202446.9846.9846.9846.9846.98-
17 May 202446.9846.9846.9846.9846.98-
16 May 202446.9846.9846.9846.9846.98-
15 May 202446.9846.9846.9846.9846.98-
14 May 202446.9846.9846.9846.9846.98-
13 May 202446.9846.9846.9846.9846.98-
10 May 202446.9846.9846.9846.9846.98-
09 May 202446.9846.9846.9846.9846.98400
08 May 202447.8547.8547.8547.8547.85-
07 May 202447.8547.8547.8547.8547.85-
06 May 202447.8547.8547.8547.8547.85400
03 May 202442.8142.8142.8142.8142.81-
02 May 202442.8142.8142.8142.8142.81-
01 May 202442.8142.8142.8142.8142.81-
30 Apr 202442.8142.8142.8142.8142.81-
29 Apr 202442.8142.8142.8142.8142.813,100
26 Apr 202442.7942.7942.7942.7942.79-
25 Apr 202442.7942.7942.7942.7942.79-
24 Apr 202442.7942.7942.7942.7942.79-
23 Apr 202442.7942.7942.7942.7942.79-
22 Apr 202442.7942.7942.7942.7942.79-
19 Apr 202442.7942.7942.7942.7942.79-
18 Apr 202442.7942.7942.7942.7942.79-
17 Apr 202442.7942.7942.7942.7942.79100
16 Apr 202441.7541.7541.7541.7541.75300
15 Apr 202444.7844.7844.7844.7844.78-
12 Apr 202444.7844.7844.7844.7844.78100
11 Apr 202445.1445.1445.1445.1445.1470,100
11 Apr 20241.272 Dividend
10 Apr 202445.1445.1445.1445.1443.87-
09 Apr 202445.1445.1445.1445.1443.87800
08 Apr 202447.6547.6547.6547.6546.311,000
05 Apr 202446.0546.0546.0546.0544.75-
04 Apr 202446.0546.0546.0546.0544.75-
03 Apr 202446.0546.0546.0546.0544.75-
02 Apr 202446.0546.0546.0546.0544.75100
01 Apr 202447.2548.0047.2548.0046.65400
28 Mar 202444.8544.8544.8544.8543.59200
27 Mar 202444.5544.5544.5544.5543.29-
26 Mar 202444.5544.5544.5544.5543.29-
25 Mar 202444.5544.5544.5544.5543.29300
22 Mar 202442.6842.6842.6842.6841.48-
21 Mar 202442.6842.6842.6842.6841.48-
20 Mar 202442.6842.6842.6842.6841.48-
19 Mar 202442.6842.6842.6842.6841.48-
18 Mar 202442.6842.6842.6842.6841.48-
15 Mar 202442.6842.6842.6842.6841.48-
14 Mar 202442.6842.6842.6842.6841.48-
13 Mar 202442.6842.6842.6842.6841.48-
12 Mar 202442.6842.6842.6842.6841.48100
11 Mar 202442.9142.9142.9142.9141.70200
08 Mar 202443.0743.0743.0743.0741.86-
07 Mar 202443.0743.0743.0743.0741.86-
06 Mar 202443.0743.0743.0743.0741.86-
05 Mar 202443.0743.0743.0743.0741.86-
04 Mar 202443.0743.0743.0743.0741.86200
01 Mar 202441.0041.0041.0041.0039.84-
29 Feb 202441.0041.0041.0041.0039.84-
28 Feb 202441.0041.0041.0041.0039.84300
27 Feb 202441.0041.0041.0041.0039.84-
26 Feb 202441.0041.0041.0041.0039.84-
23 Feb 202441.0041.0041.0041.0039.84-
22 Feb 202441.0041.0041.0041.0039.84200
21 Feb 202441.5541.5541.5541.5540.38-
20 Feb 202441.5541.5541.5541.5540.38-
16 Feb 202441.5541.5541.5541.5540.38200
15 Feb 202441.1341.1339.4839.4838.37500
14 Feb 202440.9240.9240.8240.8239.67400
13 Feb 202437.1337.1337.1337.1336.08-
12 Feb 202437.1337.1337.1337.1336.08-
09 Feb 202437.1337.1337.1337.1336.08-
08 Feb 202437.1337.1337.1337.1336.08300
07 Feb 202437.1337.1337.1337.1336.08300
06 Feb 202435.5535.5535.5535.5534.55-
05 Feb 202435.5535.5535.5535.5534.55300
02 Feb 202435.4235.4235.4235.4234.42600
01 Feb 202440.2840.2840.2840.2839.14-
31 Jan 202440.2840.2840.2840.2839.14-
30 Jan 202440.2840.2840.2840.2839.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...