SMURFIT KAPPA GROUP PLC - Price History
Monthly price history for SK3.IR (SMURFIT KAPPA GROUP PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €42.18 | €42.18 |
| March 2024 | €42.27 | €42.27 |
| February 2024 | €39.43 | €39.43 |
| January 2024 | €34.55 | €34.55 |
| December 2023 | €35.88 | €35.88 |
| November 2023 | €34.80 | €34.80 |
| October 2023 | €30.74 | €30.74 |
| September 2023 | €31.56 | €31.56 |
| August 2023 | €38.78 | €38.78 |
| July 2023 | €35.99 | €35.99 |
| June 2023 | €30.53 | €30.53 |
| May 2023 | €33.23 | €33.23 |
| April 2023 | €33.54 | €33.54 |
| March 2023 | €32.28 | €33.33 |
| February 2023 | €34.26 | €35.37 |
| January 2023 | €37.22 | €38.43 |
| December 2022 | €33.48 | €34.56 |
| November 2022 | €33.16 | €34.23 |
| October 2022 | €32.48 | €33.53 |
| September 2022 | €28.41 | €29.33 |
| August 2022 | €32.15 | €33.55 |
| July 2022 | €33.81 | €35.28 |
| June 2022 | €30.74 | €32.08 |
| May 2022 | €36.19 | €37.76 |
| April 2022 | €38.99 | €40.68 |
| March 2022 | €37.77 | €40.45 |
| February 2022 | €41.64 | €44.59 |
| January 2022 | €43.47 | €46.55 |
| December 2021 | €45.24 | €48.44 |
| November 2021 | €42.04 | €45.02 |
| October 2021 | €42.29 | €45.29 |
| September 2021 | €42.38 | €45.38 |
| August 2021 | €45.08 | €48.58 |
| July 2021 | €44.15 | €47.57 |
| June 2021 | €42.46 | €45.75 |
| May 2021 | €40.34 | €43.47 |
| April 2021 | €39.50 | €42.56 |
| March 2021 | €36.49 | €40.16 |
| February 2021 | €35.58 | €39.16 |
| January 2021 | €36.05 | €39.68 |
| December 2020 | €34.56 | €38.04 |
| November 2020 | €32.38 | €35.64 |
| October 2020 | €29.14 | €32.32 |
| September 2020 | €30.22 | €33.52 |
| August 2020 | €26.76 | €29.68 |
| July 2020 | €24.98 | €28.46 |
| June 2020 | €26.12 | €29.76 |
| May 2020 | €25.69 | €29.26 |
| April 2020 | €25.12 | €28.62 |
| March 2020 | €21.85 | €25.72 |
| February 2020 | €25.67 | €30.22 |
| January 2020 | €26.57 | €31.28 |
| December 2019 | €29.10 | €34.26 |
| November 2019 | €27.35 | €32.20 |
| October 2019 | €25.40 | €29.90 |
| September 2019 | €23.19 | €27.30 |
| August 2019 | €23.59 | €28.06 |
| July 2019 | €23.97 | €28.52 |
| June 2019 | €22.37 | €26.61 |
| May 2019 | €20.85 | €24.80 |
| April 2019 | €21.96 | €26.13 |
| March 2019 | €20.35 | €24.88 |
| February 2019 | €20.40 | €24.94 |
| January 2019 | €20.60 | €25.18 |
| December 2018 | €19.03 | €23.26 |
| November 2018 | €19.50 | €23.84 |
| October 2018 | €23.54 | €28.78 |
| September 2018 | €27.86 | €34.06 |
| August 2018 | €28.56 | €35.18 |
| July 2018 | €28.48 | €35.08 |
| June 2018 | €28.17 | €34.70 |
| May 2018 | €28.74 | €35.40 |
| April 2018 | €28.70 | €35.36 |
| March 2018 | €26.22 | €32.92 |
| February 2018 | €22.86 | €28.70 |
| January 2018 | €22.51 | €28.26 |
| December 2017 | €22.45 | €28.19 |
| November 2017 | €21.35 | €26.81 |
| October 2017 | €20.39 | €25.60 |
| September 2017 | €21.10 | €26.50 |
| August 2017 | €20.22 | €25.62 |
| July 2017 | €19.83 | €25.12 |
| June 2017 | €21.52 | €27.26 |
| May 2017 | €19.78 | €25.06 |
| April 2017 | €19.42 | €24.59 |
| March 2017 | €19.09 | €24.77 |
| February 2017 | €19.34 | €25.10 |
| January 2017 | €18.80 | €24.40 |
| December 2016 | €16.79 | €21.80 |
| November 2016 | €16.57 | €21.50 |
| October 2016 | €15.38 | €19.96 |
| September 2016 | €15.33 | €19.90 |
| August 2016 | €16.84 | €22.10 |
| July 2016 | €16 | €21 |
| June 2016 | €15.09 | €19.80 |
| May 2016 | €18.68 | €24.52 |
| April 2016 | €17.64 | €23.15 |
| March 2016 | €16.92 | €22.65 |
| February 2016 | €15.90 | €21.29 |
| January 2016 | €14.94 | €20 |
| December 2015 | €17.58 | €23.54 |
| November 2015 | €19.32 | €25.86 |
| October 2015 | €19.37 | €25.93 |
| September 2015 | €17.78 | €24 |
| August 2015 | €19.53 | €26.36 |
| July 2015 | €20.29 | €27.40 |
| June 2015 | €18.30 | €24.71 |
| May 2015 | €19.89 | €26.85 |
| April 2015 | €20.26 | €27.36 |
| March 2015 | €19.10 | €26.14 |
| February 2015 | €18.29 | €25.04 |
| January 2015 | €15.97 | €21.86 |
| December 2014 | €13.66 | €18.70 |
| November 2014 | €13.61 | €18.63 |
| October 2014 | €12.03 | €16.47 |
| September 2014 | €12.57 | €17.36 |
| August 2014 | €12.50 | €17.26 |
| July 2014 | €11.76 | €16.24 |
| June 2014 | €12.10 | €16.70 |
| May 2014 | €12.82 | €17.70 |
| April 2014 | €11.61 | €16.04 |
| March 2014 | €12.52 | €17.60 |
| February 2014 | €14.36 | €20.19 |
| January 2014 | €12.38 | €17.40 |
| December 2013 | €12.70 | €17.86 |
| November 2013 | €12.45 | €17.50 |
| October 2013 | €12.73 | €17.90 |
| September 2013 | €11.90 | €16.73 |
| August 2013 | €10.87 | €15.37 |
| July 2013 | €10.75 | €15.20 |
| June 2013 | €9.07 | €12.83 |
| May 2013 | €9.12 | €12.90 |
| April 2013 | €7.97 | €11.27 |
| March 2013 | €8.96 | €12.90 |
| February 2013 | €8.29 | €11.92 |
| January 2013 | €7.10 | €10.22 |
| December 2012 | €6.25 | €9 |
| November 2012 | €6.26 | €9.01 |
| October 2012 | €5.91 | €8.50 |
| September 2012 | €5.46 | €7.85 |
| August 2012 | €4.46 | €6.48 |
| July 2012 | €4.16 | €6.05 |
| June 2012 | €3.65 | €5.30 |
| May 2012 | €3.50 | €5.09 |
| April 2012 | €4.38 | €6.36 |
| March 2012 | €4.59 | €6.84 |
| February 2012 | €5.14 | €7.65 |
| January 2012 | €4.30 | €6.40 |
| December 2011 | €3.14 | €4.67 |
| November 2011 | €3.02 | €4.50 |
| October 2011 | €3.36 | €5 |
| September 2011 | €3.02 | €4.50 |
| August 2011 | €3.71 | €5.52 |
| July 2011 | €4.81 | €7.16 |
| June 2011 | €5.52 | €8.22 |
| May 2011 | €5.80 | €8.63 |
| April 2011 | €6.18 | €9.20 |
| March 2011 | €6.01 | €8.95 |
| February 2011 | €6.05 | €9 |
| January 2011 | €5.86 | €8.73 |
| December 2010 | €4.90 | €7.30 |
| November 2010 | €4.56 | €6.79 |
| October 2010 | €5.17 | €7.69 |
| September 2010 | €4.95 | €7.37 |
| August 2010 | €4.54 | €6.75 |
| July 2010 | €5.32 | €7.91 |
| June 2010 | €4.46 | €6.63 |
| May 2010 | €4.17 | €6.20 |
| April 2010 | €5.17 | €7.70 |
| March 2010 | €4.15 | €6.17 |
| February 2010 | €4.06 | €6.05 |
| January 2010 | €4.43 | €6.60 |
| December 2009 | €4.17 | €6.20 |
| November 2009 | €3.66 | €5.45 |
| October 2009 | €3.56 | €5.30 |
| September 2009 | €3.63 | €5.40 |
| August 2009 | €3.69 | €5.49 |
| July 2009 | €2.76 | €4.10 |
| June 2009 | €2.59 | €3.85 |
| May 2009 | €2.69 | €4 |
| April 2009 | €1.49 | €2.22 |
| March 2009 | €0.92 | €1.38 |
| February 2009 | €0.92 | €1.37 |
| January 2009 | €1.20 | €1.78 |
| December 2008 | €1.22 | €1.82 |
| November 2008 | €1.24 | €1.85 |
| October 2008 | €0.94 | €1.40 |
| September 2008 | €1.92 | €3.02 |
| August 2008 | €2.80 | €4.40 |
| July 2008 | €2.44 | €3.84 |
| June 2008 | €3.30 | €5.18 |
| May 2008 | €4.17 | €6.55 |
| April 2008 | €5.09 | €8 |
| March 2008 | €4.75 | €7.62 |
| February 2008 | €5.92 | €9.50 |
| January 2008 | €5.64 | €9.05 |
| December 2007 | €6.98 | €11.19 |
| November 2007 | €7.42 | €11.90 |
| October 2007 | €8.66 | €13.89 |
| September 2007 | €10.10 | €16.21 |
| August 2007 | €10.02 | €16.07 |
| July 2007 | €10.69 | €17.15 |
| June 2007 | €11.59 | €18.59 |
| May 2007 | €11.75 | €18.85 |
| April 2007 | €12.53 | €20.10 |
| March 2007 | €11.66 | €18.70 |
SK3.IR
Price: €39.96
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 0.84%
Payout Ratio: 23.02%
Payout Ratio Range:
Dividend Per Share: 0.34 EUR
Earnings Per Share: 2.88 EUR
P/E Ratio: 13.05
Exchange: ISE
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 10.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: -3.94%
DGR5: 12.23%
DGR10: 20.48%