Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	43.830	43.830	43.830	43.830	36.277	248
2022-03-24	42.450	42.530	42.450	42.500	35.176	21,259
2022-03-17	44.450	44.450	44.450	44.450	36.790	217
2022-03-16	42.880	46.710	42.800	46.710	38.661	1,325
2022-03-15	41.791	41.791	41.791	41.791	34.590	358
2022-03-14	42.032	42.032	42.032	42.032	34.789	2,165
2022-03-11	39.460	39.460	39.460	39.460	32.660	162
2022-03-09	41.250	41.250	41.250	41.250	34.142	108
2022-03-07	38.130	38.130	38.130	38.130	31.560	4,706
2022-03-04	41.470	41.470	41.470	41.470	34.324	328
2022-03-03	44.250	44.250	44.250	44.250	36.625	151
2022-03-01	47.000	47.585	47.000	47.585	39.385	392
2022-02-28	51.830	51.910	51.830	51.910	42.965	469
2022-02-25	52.820	52.820	52.820	52.820	43.718	174
2022-02-22	55.960	55.960	55.960	55.960	46.317	376
2022-02-10	56.991	56.991	56.991	56.991	47.171	750
2022-02-08	55.080	55.080	53.750	53.750	44.488	1,805
2022-02-02	54.890	54.890	54.890	54.890	45.431	119
2022-01-31	54.180	54.180	54.180	54.180	44.844	151
2022-01-26	52.344	52.344	52.344	52.344	43.324	240
2022-01-24	49.540	49.540	49.540	49.540	41.003	272
2022-01-20	54.910	54.910	54.910	54.910	45.448	286
2022-01-19	54.520	54.620	54.520	54.620	45.208	428
2022-01-18	54.170	54.250	54.170	54.250	44.902	553
2022-01-11	53.700	57.410	53.700	57.410	47.517	870
2022-01-10	57.150	57.150	57.150	57.150	47.302	164
2022-01-07	54.850	54.850	54.850	54.850	45.398	470
2022-01-03	58.320	58.320	58.320	58.320	48.270	275
2021-12-31	53.750	53.750	53.750	53.750	44.488	330
2021-12-30	55.300	55.300	55.300	55.300	45.771	526
2021-12-27	56.470	56.470	56.470	56.470	46.739	137
2021-12-23	52.400	52.400	52.320	52.320	43.304	907
2021-12-22	53.000	53.000	52.443	52.484	43.440	4,557
2021-12-21	53.510	53.510	53.510	53.510	44.289	120
2021-12-20	49.380	49.380	49.380	49.380	40.871	258
2021-12-16	51.090	51.090	51.090	51.090	42.286	216
2021-12-13	54.420	54.500	54.420	54.500	45.109	1,221
2021-12-10	52.770	52.770	52.770	52.770	43.677	249
2021-12-08	51.650	54.500	51.650	54.500	45.109	629
2021-12-07	52.250	52.250	52.250	52.250	43.246	401
2021-12-03	52.550	52.550	52.550	52.550	43.495	306
2021-11-26	52.620	52.620	52.620	52.620	43.553	201
2021-11-22	51.020	51.020	51.020	51.020	42.228	337
2021-11-19	52.800	52.920	52.800	52.920	43.801	976
2021-11-18	53.230	53.230	53.230	53.230	44.057	224
2021-11-16	54.030	54.110	54.030	54.110	44.786	350
2021-11-15	52.280	52.280	52.280	52.280	43.271	252
2021-11-11	52.442	52.442	52.442	52.442	43.405	1,155
2021-11-10	51.670	51.670	51.670	51.670	42.766	189
2021-11-03	53.140	54.000	53.140	54.000	44.695	653
2021-10-27	51.728	51.728	51.728	51.728	42.814	100
2021-10-25	49.530	49.530	49.530	49.530	40.995	253
2021-10-21	48.730	48.730	48.730	48.730	40.333	179
2021-10-19	50.700	50.700	50.700	50.700	41.963	184

← NewerPage 15 of 15 · 894 trading days

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.