Smurfit Westrock plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	37.300	38.350	37.300	38.350	33.964	302
2023-09-01	42.740	42.740	42.740	42.740	37.852	247
2023-08-29	40.750	40.750	40.750	40.750	36.090	276
2023-08-24	38.340	38.340	38.340	38.340	33.955	475
2023-08-22	38.840	38.840	38.840	38.840	34.398	276
2023-08-21	38.950	38.950	38.950	38.950	34.495	261
2023-08-17	40.610	40.610	40.610	40.610	35.966	182
2023-08-14	40.220	40.490	40.220	40.490	35.859	553
2023-08-04	40.680	40.680	40.680	40.680	36.028	173
2023-08-03	40.860	40.860	40.860	40.860	36.187	142
2023-08-01	40.710	40.710	40.710	40.710	36.054	101
2023-07-31	40.570	40.570	40.570	40.570	35.930	158
2023-07-26	39.630	39.630	39.630	39.630	35.098	114
2023-07-25	39.500	39.500	38.290	38.290	33.911	688
2023-07-13	38.250	38.250	37.850	38.130	33.769	2,655
2023-07-12	35.540	35.540	35.540	35.540	31.475	288
2023-07-11	33.970	33.970	33.970	33.970	30.085	155
2023-07-07	34.530	34.530	34.530	34.530	30.581	580
2023-06-30	32.560	32.560	32.560	32.560	28.836	192
2023-06-29	33.580	33.580	33.580	33.580	29.740	133
2023-06-28	33.100	33.100	33.100	33.100	29.315	265
2023-06-27	33.950	33.950	33.950	33.950	30.067	197
2023-06-22	34.320	34.320	34.320	34.320	30.395	192
2023-06-20	34.300	34.300	34.300	34.300	30.377	812
2023-06-14	37.410	37.410	37.410	37.410	33.132	178
2023-06-13	35.580	35.580	35.580	35.580	31.511	320
2023-06-12	35.620	35.620	35.620	35.620	31.546	127
2023-06-09	35.880	35.880	35.880	35.880	31.777	151
2023-06-06	37.860	37.860	37.860	37.860	33.530	186
2023-05-30	36.980	36.980	36.980	36.980	32.751	123
2023-05-26	35.980	35.980	35.980	35.980	31.865	158
2023-05-23	38.590	38.590	38.590	38.590	34.177	162
2023-05-15	38.040	38.040	38.040	38.040	33.690	404
2023-04-28	35.450	35.450	35.450	35.450	31.396	209
2023-04-27	36.250	36.250	36.080	36.080	31.954	595
2023-04-25	36.480	36.480	36.480	36.480	32.308	293
2023-04-21	36.060	36.060	36.060	36.060	31.936	210
2023-04-19	36.990	36.990	36.990	36.990	32.760	179
2023-04-17	37.600	37.600	37.600	37.600	33.300	1,603
2023-04-12	38.990	38.990	37.660	37.660	32.305	1,167
2023-04-11	36.520	36.800	36.520	36.800	31.568	1,361
2023-04-06	36.690	36.690	36.690	36.690	31.473	615
2023-04-03	36.900	36.900	36.900	36.900	31.653	182
2023-03-30	36.003	36.003	35.930	35.930	30.821	455
2023-03-28	34.480	34.480	34.480	34.480	29.577	145
2023-03-24	35.910	35.910	35.910	35.910	30.804	891
2023-03-23	35.320	35.320	34.620	34.620	29.697	1,013
2023-03-21	35.600	35.600	35.600	35.600	30.538	3,444
2023-03-20	36.400	36.400	34.480	34.480	29.577	526
2023-03-17	33.500	33.500	33.500	33.500	28.737	311
2023-03-16	36.160	36.160	34.670	34.670	29.740	1,746
2023-03-14	35.910	35.910	35.880	35.880	30.778	3,373
2023-03-09	38.140	38.140	38.140	38.140	32.717	139
2023-03-07	38.650	38.680	38.650	38.680	33.180	320
2023-03-02	38.730	39.250	38.730	39.250	33.669	16,819
2023-02-28	37.520	38.270	37.520	38.270	32.829	546
2023-02-24	37.490	37.490	37.490	37.490	32.159	185
2023-02-13	38.620	40.420	38.620	40.420	34.673	294
2023-02-03	44.070	44.070	44.070	44.070	37.804	273
2023-02-02	45.700	45.700	45.700	45.700	39.202	178

← NewerPage 12 of 15 · 893 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.4520 USD
2026-05-15	0.4520 USD
2026-02-17	0.4520 USD
2025-11-14	0.4308 USD
2025-08-15	0.4310 USD
2025-05-16	0.4310 USD
2025-02-14	0.4310 USD
2024-11-15	0.3030 USD
2024-08-15	0.3030 USD
2024-04-11	1.2720 USD
2023-09-28	0.3520 USD
2023-04-13	1.1830 USD
2022-09-29	0.3080 USD
2022-04-07	1.0480 USD
2021-09-23	0.3430 USD
2021-04-08	1.0370 USD
2020-11-19	0.3310 USD
2020-08-13	0.9530 USD
2020-04-16	0.8830 USD
2019-09-26	0.3050 USD
2019-04-11	0.8140 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.