Smurfit Kappa Group PLC (PK) Historical Data - SMFKY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Smurfit Kappa Group PLC (PK) (SMFKY)
Smurfit Kappa Group PLC (PK) (SMFKY) Historical

Smurfit Kappa Group PLC (PK) (SMFKY)

43.20

0.73

(1.72%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	43.2	0.73	1.72	42.895	43.22	42.78	33128
1714080300	42.47	-0.41	-0.94	42.47	42.585	42.41	9379
1713994020	42.875	-0.34	-0.78	42.86	43.03	42.63	8260
1713907740	43.21	-0.92	-2.08	43.43	43.64	43.21	23066
1713821340	44.13	0.53	1.22	43.68	44.144	43.6	20518
1713561900	43.6	0.38	0.88	43.85	43.88	43.525	35301
1713475500	43.22	0.21	0.49	43.21	43.55	43.14	12060
1713389100	43.01	0.02	0.05	43.381	43.48	42.98	8244
1713302940	42.99	-0.88	-2.01	42.99	43.17	42.5034	25476
1713216000	43.87	-0.07	-0.15	44.58	44.58	43.46	17043
1712957160	43.938	-0.7	-1.57	44.33	44.54	43.9	10095
1712870760	44.64	-1	-2.19	44.83	44.94	44.48	143165
1712784000	45.64	-1.04	-2.23	46.05	46.1	45.395	90530
1712698140	46.68	0.46	1.00	45.95	46.98	45.73	24177
1712611200	46.22	-0.1	-0.22	46.24	46.36	45.88	131275
1712352000	46.32	-0.31	-0.66	44.14	46.32	44.14	140168
1712265780	46.63	0.69	1.50	45.75	46.88	45.75	80031
1712179500	45.94	0.36	0.79	44.5	46.15	44.5	10510
1712092980	45.579	0.18	0.39	44.8	45.7	44.8	101733
1712006940	45.4	-0.53	-1.15	46.17	46.85	45.38	12577
1711660800	45.93	0.14	0.31	45.61	46	45.51	153121
1711574580	45.79	-0.45	-0.97	44.69	46.2	44.69	120397
1711488540	46.24	1.06	2.35	45.344	46.24	45.344	10265
1711401600	45.18	0.33	0.74	45.7	45.7	45.18	11707
1711142880	44.85	-0.45	-0.99	44.45	45.285	44.45	8766
1711056240	45.3	-1.04	-2.24	46.09	46.09	45.3	11070
1710970140	46.34	0.51	1.11	45.22	46.34	45.22	15500
1710883740	45.83	0.73	1.61	45.14	45.83	45.14	12139
1710796800	45.105	-0.39	-0.87	45.2	45.37	44.97	12927
1710537720	45.4989	0.87	1.95	45.14	45.79	45.14	11935
1710451740	44.63	0.57	1.29	44.5	44.8	44.3149	20570
1710365340	44.06	0.24	0.55	43.82	44.17	43.73	6412
1710278940	43.82	0.75	1.74	43.43	43.82	43.24	14366
1710192540	43.07	0.5	1.17	42.45	43.1068	42.415	26649
1709936640	42.57	0.36	0.85	43	43.03	42.57	14363
1709850360	42.21	0.55	1.32	42.02	42.67	42.02	52876
1709764080	41.66	-0.58	-1.37	41.82	41.97	41.5	13889
1709677620	42.24	-0.16	-0.38	42.09	42.58	42.09	14131
1709590980	42.4	-0.36	-0.83	42.25	42.7	42.24	25106
1709332140	42.755	-0.25	-0.57	42.81	43.015	42.25	17508
1709245440	43	0.66	1.56	43	43.12	42.66	42519
1709159100	42.3375	0.97	2.34	42.21	42.5	42.1575	7175
1709072940	41.37	0.02	0.06	41.375	41.7115	41.36	13777
1708986360	41.345	-0.15	-0.35	41.266	41.35	41.074	23570
1708726800	41.49	0.03	0.07	40.8	41.9	40.8	27955
1708640940	41.46	0.27	0.66	41.09	41.49	41	48796
1708554000	41.19	0.09	0.22	41.155	41.19	40.926	9827
1708467600	41.1	0.34	0.83	41.275	41.275	41.07	12904
1708122180	40.76	0.36	0.90	40.95	41.025	40.58	10242
1708036140	40.395	0.24	0.59	40.41	40.64	40.24	14480
1707949620	40.16	0.38	0.96	40.07	40.2	39.75	7656
1707863340	39.78	-0.33	-0.82	39.8	39.8	39.44	12757
1707776940	40.11	-0.22	-0.55	40.22	40.42	39.86	10245
1707517200	40.33	0.56	1.41	39.925	40.33	39.85	7795
1707431280	39.77	2.22	5.90	39.5	39.821	39.355	12220
1707344940	37.555	1.53	4.23	38.05	38.05	37.29	23937
1707258480	36.03	0.18	0.50	36	36.43	35.8	14696
1707172140	35.85	-0.31	-0.86	35.805	36.13	35.34	19742
1706912580	36.16	-0.73	-1.99	36	36.35	35.97	31787
1706826540	36.8925	-0.11	-0.29	36.76	37.04	36.14	37959
1706740140	37	-1.33	-3.47	37.52	37.54	37	32938
1706653320	38.33	-0.52	-1.34	38.31	38.375	38.02	58433
1706567340	38.85	-0.5	-1.27	38.65	38.87	38.485	33650

Smurfit Kappa (PK)

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