Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	41.000	41.000	41.000	41.000	35.170	344
2023-01-25	41.810	43.710	41.810	43.710	37.495	733
2023-01-24	43.730	43.850	43.730	43.850	37.615	2,267
2023-01-23	43.490	43.490	43.490	43.490	37.306	271
2023-01-20	41.210	41.210	41.210	41.210	35.351	422
2023-01-12	42.490	42.490	42.490	42.490	36.449	659
2023-01-11	40.880	40.880	40.880	40.880	35.067	648
2023-01-10	40.160	40.160	40.160	40.160	34.450	124
2023-01-09	41.660	41.930	41.660	41.930	35.968	750
2023-01-06	39.680	39.680	39.680	39.680	34.038	204
2023-01-03	38.190	38.190	38.130	38.130	32.708	461
2022-12-28	37.334	37.334	37.334	37.334	32.026	8,371
2022-12-27	36.700	36.700	36.700	36.700	31.482	149
2022-12-23	36.130	36.130	36.130	36.130	30.993	115
2022-12-22	35.280	36.080	35.280	35.800	30.710	602
2022-12-21	36.610	36.610	36.610	36.610	31.405	497
2022-12-20	36.050	36.050	36.050	36.050	30.924	493
2022-12-19	36.850	36.850	36.360	36.360	31.190	310
2022-12-16	36.850	36.850	36.850	36.850	31.610	124
2022-12-14	37.540	37.540	37.450	37.450	32.125	1,677
2022-12-13	37.360	37.360	37.360	37.360	32.048	1,188
2022-12-12	37.560	37.560	35.950	35.950	30.838	655
2022-12-09	38.160	38.160	36.750	36.750	31.525	863
2022-12-08	37.550	37.550	35.830	35.830	30.735	476
2022-12-07	36.280	36.280	36.280	36.280	31.122	911
2022-12-06	35.880	35.880	35.880	35.880	30.778	436
2022-12-05	36.700	36.700	36.700	36.700	31.482	753
2022-12-02	36.280	36.280	36.130	36.130	30.993	684
2022-11-29	35.570	36.650	35.570	36.650	31.439	985
2022-11-28	35.250	36.110	35.250	36.110	30.976	20,479
2022-11-23	36.100	36.100	36.040	36.040	30.916	348
2022-11-22	35.875	35.875	35.370	35.370	30.341	3,649
2022-11-21	36.320	36.320	36.320	36.320	31.156	178
2022-11-18	36.020	36.020	35.690	35.690	30.615	12,394
2022-11-17	35.390	36.140	35.390	36.140	31.001	351
2022-11-16	35.400	35.400	35.400	35.400	30.367	1,258
2022-11-15	36.990	36.990	36.990	36.990	31.731	170
2022-11-14	38.600	38.600	38.600	38.600	33.112	302
2022-11-11	37.330	37.330	37.330	37.330	32.022	229
2022-11-10	36.500	36.500	36.500	36.500	31.310	2,474
2022-11-09	33.510	33.510	32.730	32.730	28.076	351
2022-11-08	33.760	33.760	33.760	33.760	28.960	495
2022-11-07	33.750	33.750	33.750	33.750	28.951	484
2022-11-04	32.640	32.640	32.640	32.640	27.999	340
2022-11-02	32.950	32.950	32.240	32.240	27.656	288
2022-10-28	31.968	31.968	31.968	31.968	27.423	3,985
2022-10-24	33.220	33.220	33.220	33.220	28.497	492
2022-10-17	30.458	30.458	30.458	30.458	26.127	8,678
2022-10-14	30.230	30.230	28.000	28.000	24.019	589
2022-10-13	27.550	27.550	27.550	27.550	23.633	188
2022-10-12	27.400	27.400	27.400	27.400	23.504	1,672
2022-10-11	27.010	29.390	27.010	29.390	25.211	372
2022-10-10	29.000	29.560	28.350	29.560	25.357	3,797
2022-10-07	26.170	26.170	26.170	26.170	22.449	1,047
2022-10-04	29.970	29.970	29.970	29.970	25.709	193
2022-10-03	28.410	28.515	28.410	28.515	24.461	414
2022-09-30	29.790	29.790	29.790	29.790	25.554	214
2022-09-29	29.350	29.350	29.350	29.350	25.177	556
2022-09-23	29.750	29.750	28.000	28.040	23.789	11,760
2022-09-22	29.962	29.962	29.962	29.962	25.420	985

← NewerPage 13 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.