OTC Markets OTCPK - Delayed Quote USD

DS Smith Plc (DITHF)

Compare
6.25 0.00 (0.00%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 15, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 14, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 11, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 10, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 9, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 8, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 7, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 4, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 3, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 2, 2024 6.25 6.25 6.25 6.25 6.25 -
Oct 1, 2024 6.25 6.25 6.25 6.25 6.25 -
Sep 30, 2024 6.25 6.25 6.25 6.25 6.25 -
Sep 27, 2024 6.25 6.25 6.25 6.25 6.25 -
Sep 26, 2024 6.25 6.25 6.25 6.25 6.25 -
Sep 25, 2024 6.25 6.25 6.25 6.25 6.25 -
Sep 24, 2024 6.25 6.25 6.25 6.25 6.25 -
Sep 23, 2024 6.55 6.55 6.25 6.25 6.25 346
Sep 20, 2024 6.11 6.11 6.11 6.11 6.11 -
Sep 19, 2024 6.11 6.11 6.11 6.11 6.11 -
Sep 18, 2024 6.11 6.11 6.11 6.11 6.11 6,000
Sep 17, 2024 5.84 5.84 5.84 5.84 5.84 -
Sep 16, 2024 5.84 5.84 5.84 5.84 5.84 -
Sep 13, 2024 5.84 5.84 5.84 5.84 5.84 -
Sep 12, 2024 5.84 5.84 5.84 5.84 5.84 -
Sep 11, 2024 5.84 5.84 5.84 5.84 5.84 -
Sep 10, 2024 5.84 5.84 5.84 5.84 5.84 -
Sep 9, 2024 5.84 5.84 5.84 5.84 5.84 -
Sep 6, 2024 5.84 5.84 5.84 5.84 5.84 1,000
Sep 5, 2024 0.12 Dividend
Sep 5, 2024 6.40 6.40 5.93 5.93 5.93 6,250
Sep 4, 2024 6.40 6.40 6.40 6.40 6.28 1,000
Sep 3, 2024 6.34 6.34 6.34 6.34 6.23 -
Aug 30, 2024 6.34 6.34 6.34 6.34 6.23 -
Aug 29, 2024 6.34 6.34 6.34 6.34 6.23 -
Aug 28, 2024 6.34 6.34 6.34 6.34 6.23 -
Aug 27, 2024 6.34 6.34 6.34 6.34 6.23 250
Aug 26, 2024 6.35 6.35 6.35 6.35 6.23 -
Aug 23, 2024 6.35 6.35 6.35 6.35 6.23 -
Aug 22, 2024 6.35 6.35 6.35 6.35 6.23 -
Aug 21, 2024 6.35 6.35 6.35 6.35 6.23 -
Aug 20, 2024 6.35 6.35 6.35 6.35 6.23 -
Aug 19, 2024 6.35 6.35 6.35 6.35 6.23 300
Aug 16, 2024 5.74 5.74 5.74 5.74 5.63 -
Aug 15, 2024 5.74 5.74 5.74 5.74 5.63 -
Aug 14, 2024 5.74 5.74 5.74 5.74 5.63 -
Aug 13, 2024 5.74 5.74 5.74 5.74 5.63 364
Aug 12, 2024 5.60 5.60 5.60 5.60 5.49 -
Aug 9, 2024 5.60 5.60 5.60 5.60 5.49 -
Aug 8, 2024 5.60 5.60 5.60 5.60 5.49 -
Aug 7, 2024 5.60 5.60 5.60 5.60 5.49 -
Aug 6, 2024 5.60 5.60 5.60 5.60 5.49 -
Aug 5, 2024 5.60 5.60 5.60 5.60 5.49 -
Aug 2, 2024 5.60 5.60 5.60 5.60 5.49 -
Aug 1, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 31, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 30, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 29, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 26, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 25, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 24, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 23, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 22, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 19, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 18, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 17, 2024 5.60 5.60 5.60 5.60 5.49 -
Jul 16, 2024 5.60 5.60 5.60 5.60 5.49 300
Jul 15, 2024 4.95 4.95 4.95 4.95 4.86 -
Jul 12, 2024 4.95 4.95 4.95 4.95 4.86 -
Jul 11, 2024 4.95 4.95 4.95 4.95 4.86 -
Jul 10, 2024 4.95 4.95 4.95 4.95 4.86 4,894
Jul 9, 2024 5.02 5.12 5.02 5.12 5.02 8,488
Jul 8, 2024 5.42 5.42 5.42 5.42 5.32 350
Jul 5, 2024 5.42 5.42 5.42 5.42 5.32 -
Jul 3, 2024 5.42 5.42 5.42 5.42 5.32 6,000
Jul 2, 2024 5.40 5.40 5.40 5.40 5.30 200
Jul 1, 2024 5.39 5.39 5.39 5.39 5.29 240
Jun 28, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 27, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 26, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 25, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 24, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 21, 2024 4.65 4.65 4.65 4.65 4.56 258
Jun 20, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 18, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 17, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 14, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 13, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 12, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 11, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 10, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 7, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 6, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 5, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 4, 2024 4.65 4.65 4.65 4.65 4.56 -
Jun 3, 2024 4.65 4.65 4.65 4.65 4.56 -
May 31, 2024 4.65 4.65 4.65 4.65 4.56 -
May 30, 2024 4.65 4.65 4.65 4.65 4.56 -
May 29, 2024 4.65 4.65 4.65 4.65 4.56 -
May 28, 2024 4.65 4.65 4.65 4.65 4.56 -
May 24, 2024 4.35 4.65 4.35 4.65 4.56 7,489
May 23, 2024 4.30 4.30 4.30 4.30 4.22 -
May 22, 2024 4.30 4.30 4.30 4.30 4.22 -
May 21, 2024 4.30 4.30 4.30 4.30 4.22 -
May 20, 2024 4.30 4.30 4.30 4.30 4.22 -
May 17, 2024 4.30 4.30 4.30 4.30 4.22 -
May 16, 2024 4.30 4.30 4.30 4.30 4.22 190
May 15, 2024 4.56 4.56 4.56 4.56 4.47 -
May 14, 2024 4.56 4.56 4.56 4.56 4.47 -
May 13, 2024 4.56 4.56 4.56 4.56 4.47 3,962
May 10, 2024 4.25 4.25 4.25 4.25 4.17 -
May 9, 2024 4.25 4.25 4.25 4.25 4.17 -
May 8, 2024 4.25 4.25 4.25 4.25 4.17 -
May 7, 2024 4.30 4.30 4.25 4.25 4.17 2,800
May 6, 2024 4.25 4.25 4.25 4.25 4.17 -
May 3, 2024 4.25 4.25 4.25 4.25 4.17 -
May 2, 2024 4.25 4.25 4.25 4.25 4.17 -
May 1, 2024 4.25 4.25 4.25 4.25 4.17 1,000
Apr 30, 2024 5.25 5.25 5.25 5.25 5.15 -
Apr 29, 2024 5.25 5.25 5.25 5.25 5.15 -
Apr 26, 2024 5.25 5.25 5.25 5.25 5.15 -
Apr 25, 2024 5.25 5.25 5.25 5.25 5.15 -
Apr 24, 2024 5.25 5.25 5.25 5.25 5.15 -
Apr 23, 2024 5.25 5.25 5.25 5.25 5.15 -
Apr 22, 2024 5.25 5.25 5.25 5.25 5.15 -
Apr 19, 2024 5.25 5.25 5.25 5.25 5.15 -
Apr 18, 2024 5.25 5.25 5.25 5.25 5.15 101
Apr 17, 2024 4.70 4.70 4.70 4.70 4.61 -
Apr 16, 2024 4.70 4.70 4.70 4.70 4.61 270
Apr 15, 2024 5.20 5.20 5.20 5.20 5.10 -
Apr 12, 2024 5.20 5.20 5.20 5.20 5.10 1,090
Apr 11, 2024 5.16 5.16 5.16 5.16 5.06 -
Apr 10, 2024 5.16 5.16 5.16 5.16 5.06 -
Apr 9, 2024 5.25 5.25 5.08 5.16 5.06 24,845
Apr 8, 2024 5.15 5.15 5.15 5.15 5.05 500
Apr 5, 2024 5.15 5.15 5.15 5.15 5.05 -
Apr 4, 2024 5.65 5.65 5.15 5.15 5.05 200
Apr 3, 2024 5.01 5.01 5.01 5.01 4.92 -
Apr 2, 2024 5.01 5.01 5.01 5.01 4.92 700
Apr 1, 2024 5.25 5.25 5.25 5.25 5.15 167
Mar 28, 2024 5.00 5.03 5.00 5.03 4.94 5,403
Mar 27, 2024 5.00 5.00 4.90 5.00 4.91 8,000
Mar 26, 2024 4.67 5.16 4.67 4.69 4.60 48,524
Mar 25, 2024 4.34 4.34 4.34 4.34 4.26 -
Mar 22, 2024 4.34 4.34 4.34 4.34 4.26 -
Mar 21, 2024 4.34 4.34 4.34 4.34 4.26 -
Mar 20, 2024 4.34 4.34 4.34 4.34 4.26 -
Mar 19, 2024 4.34 4.34 4.34 4.34 4.26 -
Mar 18, 2024 4.34 4.34 4.34 4.34 4.26 -
Mar 15, 2024 4.34 4.34 4.34 4.34 4.26 -
Mar 14, 2024 4.34 4.34 4.34 4.34 4.26 -
Mar 13, 2024 4.34 4.34 4.34 4.34 4.26 -
Mar 12, 2024 4.34 4.34 4.34 4.34 4.26 -
Mar 11, 2024 4.30 4.34 4.30 4.34 4.26 4,780
Mar 8, 2024 4.67 4.67 4.67 4.67 4.58 -
Mar 7, 2024 4.07 4.67 4.07 4.67 4.58 2,134
Mar 6, 2024 4.25 4.25 4.25 4.25 4.17 -
Mar 5, 2024 4.25 4.25 4.25 4.25 4.17 -
Mar 4, 2024 4.25 4.25 4.25 4.25 4.17 -
Mar 1, 2024 4.25 4.25 4.25 4.25 4.17 100
Feb 29, 2024 4.18 4.18 4.18 4.18 4.10 -
Feb 28, 2024 4.18 4.18 4.18 4.18 4.10 -
Feb 27, 2024 4.18 4.18 4.18 4.18 4.10 -
Feb 26, 2024 4.18 4.18 4.18 4.18 4.10 4,780
Feb 23, 2024 4.08 4.08 4.08 4.08 4.00 -
Feb 22, 2024 4.08 4.08 4.08 4.08 4.00 -
Feb 21, 2024 4.08 4.08 4.08 4.08 4.00 -
Feb 20, 2024 4.08 4.08 4.08 4.08 4.00 -
Feb 16, 2024 4.08 4.08 4.08 4.08 4.00 425
Feb 15, 2024 3.90 3.90 3.90 3.90 3.83 2,582
Feb 14, 2024 3.90 3.90 3.90 3.90 3.83 -
Feb 13, 2024 3.90 3.90 3.90 3.90 3.83 -
Feb 12, 2024 3.90 3.90 3.90 3.90 3.83 -
Feb 9, 2024 3.90 3.90 3.90 3.90 3.83 -
Feb 8, 2024 3.90 3.90 3.90 3.90 3.83 -
Feb 7, 2024 3.90 3.90 3.90 3.90 3.83 -
Feb 6, 2024 3.90 3.90 3.90 3.90 3.83 -
Feb 5, 2024 3.90 3.90 3.90 3.90 3.83 -
Feb 2, 2024 3.90 3.90 3.90 3.90 3.83 -
Feb 1, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 31, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 30, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 29, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 26, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 25, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 24, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 23, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 22, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 19, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 18, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 17, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 16, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 12, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 11, 2024 3.90 3.90 3.90 3.90 3.83 -
Jan 10, 2024 3.90 3.90 3.90 3.90 3.83 5,663
Jan 9, 2024 3.25 3.25 3.25 3.25 3.19 -
Jan 8, 2024 3.25 3.25 3.25 3.25 3.19 -
Jan 5, 2024 3.25 3.25 3.25 3.25 3.19 -
Jan 4, 2024 3.25 3.25 3.25 3.25 3.19 -
Jan 3, 2024 3.25 3.25 3.25 3.25 3.19 -
Jan 2, 2024 3.25 3.25 3.25 3.25 3.19 -
Dec 29, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 28, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 27, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 26, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 22, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 21, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 20, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 19, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 18, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 15, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 14, 2023 0.06 Dividend
Dec 14, 2023 3.25 3.25 3.25 3.25 3.19 -
Dec 13, 2023 3.25 3.25 3.25 3.25 3.13 -
Dec 12, 2023 3.25 3.25 3.25 3.25 3.13 -
Dec 11, 2023 3.25 3.25 3.25 3.25 3.13 -
Dec 8, 2023 3.25 3.25 3.25 3.25 3.13 -
Dec 7, 2023 3.25 3.25 3.25 3.25 3.13 -
Dec 6, 2023 3.25 3.25 3.25 3.25 3.13 -
Dec 5, 2023 3.25 3.25 3.25 3.25 3.13 -
Dec 4, 2023 3.25 3.25 3.25 3.25 3.13 -
Dec 1, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 30, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 29, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 28, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 27, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 24, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 22, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 21, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 20, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 17, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 16, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 15, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 14, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 13, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 10, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 9, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 8, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 7, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 6, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 3, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 2, 2023 3.25 3.25 3.25 3.25 3.13 -
Nov 1, 2023 3.25 3.25 3.25 3.25 3.13 -
Oct 31, 2023 3.25 3.25 3.25 3.25 3.13 -
Oct 30, 2023 3.25 3.25 3.25 3.25 3.13 -
Oct 27, 2023 3.21 3.25 3.21 3.25 3.13 3,001
Oct 26, 2023 3.34 3.34 3.34 3.34 3.22 -
Oct 25, 2023 3.34 3.34 3.34 3.34 3.22 -
Oct 24, 2023 3.34 3.34 3.34 3.34 3.22 -
Oct 23, 2023 3.34 3.34 3.34 3.34 3.22 -
Oct 20, 2023 3.34 3.34 3.34 3.34 3.22 -
Oct 19, 2023 3.34 3.34 3.34 3.34 3.22 -
Oct 18, 2023 3.34 3.34 3.34 3.34 3.22 -
Oct 17, 2023 3.34 3.34 3.34 3.34 3.22 31,818