Smurfit Kappa Group PLC (PK) (SMFKY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721424180 | 45 | -0.25 | -0.55 | 45.26 | 45.26 | 44.9001 | 7308 |
| 1721337960 | 45.2499 | -0.07 | -0.15 | 45.4 | 45.49 | 45 | 37130 |
| 1721251320 | 45.32 | -0.13 | -0.29 | 45.01 | 45.5999 | 45.01 | 18836 |
| 1721164920 | 45.45 | 0.2 | 0.44 | 44.65 | 45.75 | 44.65 | 18095 |
| 1721078940 | 45.25 | -0.25 | -0.55 | 45.5 | 45.85 | 45.1 | 42230 |
| 1720819200 | 45.5 | -0.5 | -1.09 | 46.84 | 47 | 45.5 | 140580 |
| 1720733280 | 46 | 1.11 | 2.47 | 43.5 | 46 | 43.5 | 39710 |
| 1720646880 | 44.89 | 0.3 | 0.67 | 47 | 47 | 44 | 45845 |
| 1720560540 | 44.59 | -0.87 | -1.91 | 44.91 | 49.83 | 44.4 | 23341 |
| 1720473600 | 45.46 | -0.84 | -1.81 | 55.5 | 55.5 | 44.65 | 34206 |
| 1720214640 | 46.3 | 1.87 | 4.21 | 45.8 | 47 | 45.43 | 24836 |
| 1720041000 | 44.43 | 0.75 | 1.72 | 44.5 | 45.28 | 44 | 44463 |
| 1719955740 | 43.68 | -0.87 | -1.95 | 43.93 | 45.08 | 43.68 | 82990 |
| 1719868980 | 44.55 | -0.63 | -1.39 | 45.85 | 45.89 | 44.371 | 105982 |
| 1719610020 | 45.18 | 0.23 | 0.51 | 44.8 | 45.56 | 44.67 | 253102 |
| 1719523200 | 44.95 | 0.03 | 0.07 | 44.47 | 45.02 | 44.04 | 115381 |
| 1719437040 | 44.92 | -0.99 | -2.16 | 45.68 | 45.68 | 44.62 | 276554 |
| 1719350880 | 45.91 | -0.84 | -1.80 | 46.63 | 46.84 | 45.75 | 60755 |
| 1719264540 | 46.75 | 0.88 | 1.92 | 45.32 | 48.8 | 45.31 | 367960 |
| 1719005220 | 45.87 | -1.88 | -3.94 | 46.09 | 46.49 | 45.87 | 97370 |
| 1718918640 | 47.75 | 2.21 | 4.85 | 47.62 | 47.759 | 47.32 | 430004 |
| 1718746140 | 45.54 | 0.04 | 0.09 | 46.05 | 46.15 | 45.02 | 946997 |
| 1718659680 | 45.5 | 0.57 | 1.27 | 44.97 | 45.72 | 44.775 | 76821 |
| 1718400300 | 44.93 | -0.92 | -2.01 | 45.15 | 45.295 | 44.6 | 13682 |
| 1718314140 | 45.85 | 0.74 | 1.64 | 45.69 | 45.9582 | 44.96 | 16371 |
| 1718227380 | 45.11 | -0.43 | -0.94 | 46.7 | 46.7 | 44.9824 | 8638 |
| 1718141340 | 45.54 | -0.46 | -1.00 | 46.12 | 46.12 | 45.54 | 12380 |
| 1718054880 | 46 | -1.15 | -2.44 | 46.22 | 46.36 | 45.84 | 6724 |
| 1717795800 | 47.15 | -0.64 | -1.34 | 46.84 | 47.63 | 46.84 | 10710 |
| 1717709400 | 47.79 | -1.29 | -2.63 | 47.79 | 48.36 | 47.455 | 10552 |
| 1717622460 | 49.08 | -0.52 | -1.05 | 48.95 | 49.75 | 48.4055 | 21917 |
| 1717536360 | 49.6 | -0.4 | -0.80 | 49.43 | 49.69 | 49.1 | 10088 |
| 1717450140 | 50 | 0.85 | 1.73 | 49.57 | 50.01 | 49.3312 | 14106 |
| 1717190940 | 49.15 | -0.43 | -0.87 | 49 | 49.15 | 48.2558 | 31228 |
| 1717104540 | 49.58 | 0.83 | 1.70 | 48.83 | 49.58 | 48.83 | 9670 |
| 1717018020 | 48.75 | -0.47 | -0.95 | 48.66 | 49.05 | 48.58 | 9774 |
| 1716931740 | 49.22 | -0.23 | -0.47 | 49.59 | 49.59 | 48.88 | 9807 |
| 1716585840 | 49.45 | 0.44 | 0.90 | 49.0452 | 49.82 | 49.0452 | 7430 |
| 1716499740 | 49.01 | 0.57 | 1.18 | 48.67 | 49.0106 | 48.67 | 5479 |
| 1716412800 | 48.44 | 0.43 | 0.89 | 47.79 | 48.7608 | 47.79 | 8880 |
| 1716326940 | 48.0125 | -0.46 | -0.94 | 48.44 | 48.59 | 47.82 | 5753 |
| 1716240180 | 48.47 | 0.43 | 0.90 | 47.78 | 48.56 | 47.78 | 14244 |
| 1715981340 | 48.04 | -0.29 | -0.60 | 48.03 | 48.3925 | 47.855 | 6322 |
| 1715894940 | 48.33 | 0.1 | 0.21 | 48.105 | 48.378 | 47.9 | 11825 |
| 1715808000 | 48.23 | 0.84 | 1.77 | 47.68 | 48.23 | 47.39 | 7130 |
| 1715722140 | 47.39 | 1.01 | 2.18 | 46.47 | 47.39 | 46.47 | 8525 |
| 1715635200 | 46.38 | -0.93 | -1.97 | 46.99 | 46.99 | 46.32 | 10168 |
| 1715376000 | 47.3135 | -0.26 | -0.54 | 47.18 | 47.3135 | 47.06 | 5587 |
| 1715289720 | 47.57 | 0.52 | 1.11 | 47.27 | 47.63 | 47.13 | 4366 |
| 1715203200 | 47.05 | 0.17 | 0.36 | 47.162 | 47.24 | 47.05 | 7952 |
| 1715117340 | 46.88 | -0.1 | -0.21 | 46.99 | 47.25 | 46.8 | 13731 |
| 1715030940 | 46.98 | -0.01 | -0.03 | 47.04 | 47.27 | 46.815 | 6602 |
| 1714771740 | 46.994 | 0.6 | 1.30 | 47.05 | 47.16 | 46.665 | 29150 |
| 1714685340 | 46.39 | 2.39 | 5.43 | 46.1 | 46.582 | 45.99 | 15558 |
| 1714598400 | 44 | 0.29 | 0.66 | 43.692 | 44 | 43.1341 | 7249 |
| 1714512600 | 43.71 | -0.31 | -0.70 | 44.0075 | 44.0075 | 43.56 | 10360 |
| 1714425720 | 44.02 | 0.82 | 1.90 | 43.68 | 44.1 | 43.68 | 12492 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
