SMURFIT KAPPA GROUP PLC UNSP AD - Price History
Monthly price history for SMFKY (SMURFIT KAPPA GROUP PLC UNSP AD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $48.04 | $48.04 |
| April 2024 | $43.71 | $43.71 |
| March 2024 | $45.93 | $45.93 |
| February 2024 | $43 | $43 |
| January 2024 | $37 | $37 |
| December 2023 | $39.13 | $39.13 |
| November 2023 | $37.97 | $37.97 |
| October 2023 | $32.69 | $32.69 |
| September 2023 | $33 | $33 |
| August 2023 | $41.63 | $42.09 |
| July 2023 | $39.25 | $39.68 |
| June 2023 | $32.95 | $33.31 |
| May 2023 | $35.04 | $35.43 |
| April 2023 | $36.63 | $37.03 |
| March 2023 | $34.72 | $36.21 |
| February 2023 | $35.97 | $37.51 |
| January 2023 | $40.02 | $41.74 |
| December 2022 | $35.37 | $36.88 |
| November 2022 | $33.80 | $35.24 |
| October 2022 | $31.78 | $33.14 |
| September 2022 | $27.55 | $28.73 |
| August 2022 | $32 | $33.74 |
| July 2022 | $34.12 | $35.97 |
| June 2022 | $31.81 | $33.54 |
| May 2022 | $38.37 | $40.45 |
| April 2022 | $40.71 | $42.92 |
| March 2022 | $41.55 | $45.01 |
| February 2022 | $46.24 | $50.08 |
| January 2022 | $48.18 | $52.18 |
| December 2021 | $50.86 | $55.09 |
| November 2021 | $46.79 | $50.67 |
| October 2021 | $48.39 | $52.41 |
| September 2021 | $48.56 | $52.59 |
| August 2021 | $52.62 | $57.35 |
| July 2021 | $51.76 | $56.41 |
| June 2021 | $49.78 | $54.26 |
| May 2021 | $48.71 | $53.09 |
| April 2021 | $47.01 | $51.23 |
| March 2021 | $42.38 | $47.20 |
| February 2021 | $42.68 | $47.53 |
| January 2021 | $43.29 | $48.21 |
| December 2020 | $41.80 | $46.54 |
| November 2020 | $38.28 | $42.63 |
| October 2020 | $33.55 | $37.65 |
| September 2020 | $35.02 | $39.31 |
| August 2020 | $31.63 | $35.50 |
| July 2020 | $29.18 | $33.65 |
| June 2020 | $28.98 | $33.42 |
| May 2020 | $28.22 | $32.55 |
| April 2020 | $27.18 | $31.35 |
| March 2020 | $23.68 | $28.22 |
| February 2020 | $27.85 | $33.20 |
| January 2020 | $29.08 | $34.66 |
| December 2019 | $32.26 | $38.46 |
| November 2019 | $29.79 | $35.50 |
| October 2019 | $27.99 | $33.36 |
| September 2019 | $24.97 | $29.76 |
| August 2019 | $25.65 | $30.90 |
| July 2019 | $26.36 | $31.75 |
| June 2019 | $25.15 | $30.30 |
| May 2019 | $22.94 | $27.64 |
| April 2019 | $24.31 | $29.28 |
| March 2019 | $22.57 | $27.94 |
| February 2019 | $22.94 | $28.40 |
| January 2019 | $23.34 | $28.89 |
| December 2018 | $21.48 | $26.59 |
| November 2018 | $21.80 | $26.99 |
| October 2018 | $26.34 | $32.61 |
| September 2018 | $31.96 | $39.56 |
| August 2018 | $32.82 | $40.93 |
| July 2018 | $32.91 | $41.05 |
| June 2018 | $32.49 | $40.51 |
| May 2018 | $33.14 | $41.32 |
| April 2018 | $34.26 | $42.72 |
| March 2018 | $31.85 | $40.49 |
| February 2018 | $27.54 | $35 |
| January 2018 | $27.70 | $35.20 |
| December 2017 | $26.63 | $33.85 |
| November 2017 | $25.15 | $31.97 |
| October 2017 | $23.47 | $29.83 |
| September 2017 | $24.65 | $31.33 |
| August 2017 | $23.76 | $30.45 |
| July 2017 | $23.10 | $29.62 |
| June 2017 | $24.25 | $31.09 |
| May 2017 | $21.98 | $28.18 |
| April 2017 | $20.89 | $26.78 |
| March 2017 | $20.18 | $26.49 |
| February 2017 | $20.32 | $26.68 |
| January 2017 | $20.08 | $26.37 |
| December 2016 | $17.51 | $22.99 |
| November 2016 | $17.37 | $22.81 |
| October 2016 | $16.66 | $21.88 |
| September 2016 | $17.03 | $22.36 |
| August 2016 | $18.55 | $24.61 |
| July 2016 | $17.69 | $23.48 |
| June 2016 | $16.57 | $22 |
| May 2016 | $20.57 | $27.30 |
| April 2016 | $19.98 | $26.52 |
| March 2016 | $19.06 | $25.81 |
| February 2016 | $17.08 | $23.13 |
| January 2016 | $15.98 | $21.64 |
| December 2015 | $18.88 | $25.57 |
| November 2015 | $20.17 | $27.31 |
| October 2015 | $21.15 | $28.64 |
| September 2015 | $19.78 | $26.79 |
| August 2015 | $21.64 | $29.54 |
| July 2015 | $22.18 | $30.27 |
| June 2015 | $20.17 | $27.53 |
| May 2015 | $21.56 | $29.44 |
| April 2015 | $22.45 | $30.65 |
| March 2015 | $20.27 | $28.07 |
| February 2015 | $20.28 | $28.08 |
| January 2015 | $17.81 | $24.67 |
| December 2014 | $16.34 | $22.63 |
| November 2014 | $16.77 | $23.22 |
| October 2014 | $14.90 | $20.64 |
| September 2014 | $15.69 | $43.85 |
| August 2014 | $16.28 | $45.48 |
| July 2014 | $15.55 | $43.44 |
| June 2014 | $16.37 | $45.74 |
| May 2014 | $17.29 | $48.30 |
| April 2014 | $15.88 | $44.36 |
| March 2014 | $18 | $51.22 |
| February 2014 | $19.04 | $54.15 |
| January 2014 | $17.22 | $48.98 |
| December 2013 | $16.77 | $47.70 |
| November 2013 | $16.35 | $46.51 |
| October 2013 | $17.27 | $49.13 |
| September 2013 | $15.96 | $45.40 |
SMFKY
Price: $48.04
Dividend Yield: 0.03%
Forward Dividend Yield: 5.36%
Payout Ratio: 81.68%
Dividend Per Share: 2.57 USD
Earnings Per Share: 3.14 USD
P/E Ratio: 10.33
Exchange: PNK
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 12.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 20.13%
DGR5: 14.46%