Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	33.290	33.450	33.290	33.450	28.379	833
2022-09-16	30.980	30.980	30.980	30.980	26.283	121
2022-09-14	34.650	34.650	34.650	34.650	29.397	159
2022-09-12	33.610	33.610	33.610	33.610	28.514	406
2022-09-09	32.010	32.010	32.010	32.010	27.157	151
2022-09-08	30.650	30.810	30.650	30.810	26.139	1,115
2022-09-07	31.050	31.050	31.050	31.050	26.343	275
2022-09-06	34.360	34.360	31.360	31.360	26.606	316
2022-09-01	31.510	31.510	31.350	31.350	26.597	490
2022-08-30	32.310	32.310	32.310	32.310	27.412	200
2022-08-25	35.120	35.120	35.000	35.000	29.694	2,929
2022-08-22	35.350	35.350	33.600	33.600	28.506	973
2022-08-19	35.680	35.680	35.270	35.270	29.923	888
2022-08-16	39.070	39.070	39.070	39.070	33.147	158
2022-08-11	40.580	40.580	37.260	37.260	31.611	372
2022-08-09	38.320	38.320	38.250	38.250	32.451	726
2022-08-08	38.610	38.770	36.390	36.390	30.873	1,394
2022-08-05	35.490	35.490	35.490	35.490	30.109	112
2022-08-04	36.410	36.440	36.410	36.440	30.915	978
2022-08-03	36.610	36.610	36.610	36.610	31.060	216
2022-07-29	37.000	37.000	37.000	37.000	31.391	200
2022-07-25	31.770	32.000	31.770	32.000	27.149	3,606
2022-07-20	31.980	34.702	31.980	34.702	29.441	1,100
2022-07-18	34.810	34.810	34.470	34.470	29.244	815
2022-07-11	31.700	31.700	31.700	31.700	26.894	409
2022-07-08	32.858	32.858	32.858	32.858	27.876	928
2022-07-07	31.780	33.280	31.700	33.280	28.235	1,783
2022-07-01	34.080	34.080	33.250	33.250	28.209	583
2022-06-28	33.410	33.410	33.220	33.220	28.184	511
2022-06-27	36.064	36.570	36.064	36.570	31.026	3,534
2022-06-24	35.740	35.740	35.740	35.740	30.322	289
2022-06-17	32.940	32.940	32.940	32.940	27.946	1,450
2022-06-15	33.730	33.730	33.650	33.650	28.548	617
2022-06-03	39.420	39.420	39.420	39.420	33.444	113
2022-05-31	39.900	39.900	39.900	39.900	33.851	372
2022-05-27	40.360	40.360	40.360	40.360	34.241	351
2022-05-26	39.140	39.643	39.080	39.330	33.367	3,329
2022-05-25	38.310	38.390	38.310	38.310	32.502	595
2022-05-20	40.700	40.700	37.630	37.630	31.925	641
2022-05-19	38.120	38.120	38.120	38.120	32.341	179
2022-05-18	37.760	37.760	37.760	37.760	32.035	129
2022-05-13	38.320	38.320	38.320	38.320	32.510	126
2022-05-12	37.250	37.250	37.250	37.250	31.603	813
2022-05-10	39.500	39.500	39.500	39.500	33.512	970
2022-05-09	39.470	39.470	39.470	39.470	33.486	197
2022-05-05	41.890	41.890	41.810	41.820	35.480	1,104
2022-05-03	41.360	41.360	41.360	41.360	35.090	180
2022-05-02	40.860	40.860	40.860	40.860	34.665	227
2022-04-29	41.880	41.880	41.880	41.880	35.531	517
2022-04-28	40.300	40.300	40.300	40.300	34.190	182
2022-04-25	41.050	41.050	40.970	40.970	34.759	447
2022-04-22	41.750	41.750	41.750	41.750	35.420	302
2022-04-21	42.170	44.340	42.170	44.340	37.618	1,620
2022-04-20	41.980	41.980	41.980	41.980	35.616	224
2022-04-18	43.270	43.270	43.200	43.270	36.710	661
2022-04-14	40.623	42.420	40.623	41.940	35.582	1,595
2022-04-13	41.140	41.140	38.910	38.910	33.011	1,034
2022-04-12	39.110	39.110	39.110	39.110	33.181	936
2022-04-04	44.460	44.460	42.930	42.930	35.532	415
2022-03-31	43.830	43.830	43.830	43.830	36.277	248

← NewerPage 14 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.