SMURFIT KAPPA GROUP PLC UNSP AD ( SMFKY) - Price History
Monthly price history for SMFKY (SMURFIT KAPPA GROUP PLC UNSP AD)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $45.96 | $45.96 |
| January 2025 | $45.96 | $45.96 |
| December 2024 | $45.96 | $45.96 |
| November 2024 | $45.96 | $45.96 |
| October 2024 | $45.96 | $45.96 |
| September 2024 | $45.96 | $45.96 |
| August 2024 | $45.96 | $45.96 |
| July 2024 | $45.96 | $45.96 |
| June 2024 | $45.18 | $45.18 |
| May 2024 | $49.15 | $49.15 |
| April 2024 | $43.71 | $43.71 |
| March 2024 | $44.64 | $45.93 |
| February 2024 | $41.79 | $43 |
| January 2024 | $35.96 | $37 |
| December 2023 | $38.03 | $39.13 |
| November 2023 | $36.90 | $37.97 |
| October 2023 | $31.77 | $32.69 |
| September 2023 | $32.07 | $33 |
| August 2023 | $40.52 | $42.14 |
| July 2023 | $38.27 | $39.80 |
| June 2023 | $32.05 | $33.34 |
| May 2023 | $34.24 | $35.62 |
| April 2023 | $35.54 | $36.96 |
| March 2023 | $33.88 | $36.34 |
| February 2023 | $34.73 | $37.25 |
| January 2023 | $38.93 | $41.76 |
| December 2022 | $34.62 | $37.14 |
| November 2022 | $33.50 | $35.94 |
| October 2022 | $30.89 | $33.13 |
| September 2022 | $26.43 | $28.35 |
| August 2022 | $31.10 | $33.72 |
| July 2022 | $33.59 | $36.42 |
| June 2022 | $31.32 | $33.96 |
| May 2022 | $37.57 | $40.74 |
| April 2022 | $38.93 | $42.21 |
| March 2022 | $39.80 | $44.35 |
| February 2022 | $44.87 | $50 |
| January 2022 | $47.63 | $53.07 |
| December 2021 | $51.33 | $57.19 |
| November 2021 | $46.42 | $51.72 |
| October 2021 | $47.97 | $53.45 |
| September 2021 | $47.23 | $52.63 |
| August 2021 | $51.16 | $57.36 |
| July 2021 | $51.74 | $58 |
| June 2021 | $48.56 | $54.44 |
| May 2021 | $47.41 | $53.16 |
| April 2021 | $46.12 | $51.70 |
| March 2021 | $41.66 | $47.72 |
| February 2021 | $41.36 | $47.38 |
| January 2021 | $41.76 | $47.84 |
| December 2020 | $40.74 | $46.67 |
| November 2020 | $37.50 | $42.96 |
| October 2020 | $32.70 | $37.76 |
| September 2020 | $34.38 | $39.69 |
| August 2020 | $31.19 | $36.01 |
| July 2020 | $28.09 | $33.31 |
| June 2020 | $28.40 | $33.68 |
| May 2020 | $27.20 | $32.25 |
| April 2020 | $26.29 | $31.17 |
| March 2020 | $22.58 | $27.68 |
| February 2020 | $27.43 | $33.62 |
| January 2020 | $28.36 | $34.77 |
| December 2019 | $30.98 | $37.98 |
| November 2019 | $29.03 | $35.59 |
| October 2019 | $27.21 | $33.36 |
| September 2019 | $24.34 | $29.84 |
| August 2019 | $24.84 | $30.77 |
| July 2019 | $25.61 | $31.73 |
| June 2019 | $24.34 | $30.16 |
| May 2019 | $22.14 | $27.43 |
| April 2019 | $24.01 | $29.75 |
| March 2019 | $22.10 | $28.13 |
| February 2019 | $22.36 | $28.46 |
| January 2019 | $22.81 | $29.04 |
| December 2018 | $20.87 | $26.56 |
| November 2018 | $21.32 | $27.15 |
| October 2018 | $25.78 | $32.82 |
| September 2018 | $30.99 | $39.45 |
| August 2018 | $31.54 | $40.45 |
| July 2018 | $31.76 | $40.74 |
| June 2018 | $31.38 | $40.25 |
| May 2018 | $31.97 | $41 |
| April 2018 | $33.50 | $42.97 |
| March 2018 | $31.20 | $40.78 |
| February 2018 | $26.81 | $35.04 |
| January 2018 | $27.04 | $35.35 |
| December 2017 | $26.26 | $34.33 |
| November 2017 | $24.24 | $31.69 |
| October 2017 | $23.05 | $30.12 |
| September 2017 | $23.88 | $31.21 |
| August 2017 | $23.25 | $30.65 |
| July 2017 | $22.76 | $30 |
| June 2017 | $23.74 | $31.30 |
| May 2017 | $21.52 | $28.37 |
| April 2017 | $20.57 | $27.12 |
| March 2017 | $19.91 | $26.88 |
| February 2017 | $19.53 | $26.37 |
| January 2017 | $19.33 | $26.10 |
| December 2016 | $17.24 | $23.27 |
| November 2016 | $16.70 | $22.54 |
| October 2016 | $16.05 | $21.67 |
| September 2016 | $16.35 | $22.08 |
| August 2016 | $18.09 | $24.69 |
| July 2016 | $17.09 | $23.32 |
| June 2016 | $16.20 | $22.10 |
| May 2016 | $20.26 | $27.66 |
| April 2016 | $19.64 | $26.80 |
| March 2016 | $18.31 | $25.50 |
| February 2016 | $16.46 | $22.92 |
| January 2016 | $15.82 | $22.03 |
| December 2015 | $18.31 | $25.50 |
| November 2015 | $19.79 | $27.56 |
| October 2015 | $20.38 | $28.38 |
| September 2015 | $19.21 | $26.75 |
| August 2015 | $21.05 | $29.55 |
| July 2015 | $21.20 | $29.76 |
| June 2015 | $19.67 | $27.61 |
| May 2015 | $21.37 | $30 |
| April 2015 | $21.54 | $30.24 |
| March 2015 | $19.73 | $28.10 |
| February 2015 | $19.47 | $27.73 |
| January 2015 | $17.35 | $24.71 |
| December 2014 | $15.83 | $22.55 |
| November 2014 | $16.01 | $22.80 |
| October 2014 | $14.29 | $20.35 |
| September 2014 | $15.38 | $44.20 |
| August 2014 | $15.56 | $44.71 |
| July 2014 | $15.34 | $44.08 |
| June 2014 | $16.07 | $46.19 |
| May 2014 | $16.82 | $48.35 |
| April 2014 | $15.43 | $44.36 |
| March 2014 | $17.50 | $51.22 |
| February 2014 | $19.12 | $55.95 |
| January 2014 | $16.95 | $49.62 |
| December 2013 | $16.30 | $47.70 |
| November 2013 | $16.32 | $47.78 |
| October 2013 | $16.91 | $49.50 |
| September 2013 | $15.98 | $46.78 |
SMFKY
Price: $45.96
Dividend Yield: 0.03%
Forward Dividend Yield: 202.70%
Payout Ratio: 81.42%
Dividend Per Share: 93.16 USD
Earnings Per Share: 3.16 USD
P/E Ratio: 14.05
Exchange: PNK
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: Ireland
Market Capitalization: 23.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 30.00%