Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-09-16	58.580	58.580	58.580	58.580	48.192	167
2021-09-13	58.580	58.580	55.350	55.350	45.535	603
2021-09-02	56.390	56.390	56.340	56.340	46.350	380
2021-09-01	56.040	56.040	56.040	56.040	46.103	227
2021-08-31	56.780	56.780	56.780	56.780	46.712	222
2021-08-25	56.930	56.930	56.930	56.930	46.835	207
2021-08-18	60.070	60.070	60.070	60.070	49.418	144
2021-08-17	59.080	59.080	57.950	57.950	47.674	1,827
2021-08-13	58.770	58.770	58.770	58.770	48.349	267
2021-08-11	55.430	55.430	55.430	55.430	45.601	197
2021-08-10	54.750	54.750	54.750	54.750	45.041	304
2021-08-06	54.910	54.910	54.910	54.910	45.173	205
2021-08-02	56.670	56.670	54.580	54.580	44.902	454
2021-07-27	53.980	53.980	53.980	53.980	44.408	215
2021-07-26	57.650	57.650	57.650	57.650	47.427	368
2021-07-23	56.870	56.870	56.870	56.870	46.786	201
2021-07-22	55.250	55.250	55.250	55.250	45.453	135
2021-07-21	51.980	51.980	51.980	51.980	42.763	113
2021-07-13	56.452	56.452	56.452	56.452	46.442	753
2021-07-12	56.480	56.480	56.480	56.480	46.465	208
2021-07-09	57.220	57.220	52.880	52.880	43.503	500
2021-07-01	56.570	56.570	56.570	56.570	46.539	218
2021-06-28	53.544	53.544	53.544	53.544	44.049	518
2021-06-25	56.740	56.740	56.740	56.740	46.679	196
2021-06-21	52.068	52.068	52.068	52.068	42.835	160
2021-06-11	57.720	57.720	53.050	53.050	43.643	607
2021-06-10	55.730	55.730	55.730	55.730	45.848	141
2021-06-02	52.926	52.926	52.926	52.926	43.541	227
2021-06-01	52.380	52.380	52.380	52.380	43.092	226
2021-05-28	51.130	55.620	51.050	55.620	45.757	2,133
2021-05-27	53.650	53.650	53.650	53.650	44.137	250
2021-05-26	55.720	55.720	55.720	55.720	45.839	121
2021-05-24	50.900	50.900	50.900	50.900	41.874	416
2021-05-21	56.590	56.590	56.590	56.590	46.555	132
2021-05-20	52.920	52.920	52.787	52.787	43.427	12,499
2021-05-18	56.720	56.720	52.180	52.180	42.927	342
2021-05-17	52.710	55.070	52.710	52.945	43.557	1,502
2021-05-12	55.320	55.320	55.320	55.320	45.510	188
2021-05-06	55.010	55.010	53.300	53.300	43.849	426
2021-05-05	52.375	52.375	52.375	52.375	43.088	574
2021-05-04	48.480	48.480	48.480	48.480	39.883	236
2021-04-28	48.163	49.110	47.710	49.110	40.402	1,305
2021-04-27	50.590	50.590	47.420	48.000	39.488	817
2021-04-21	50.055	50.055	49.980	49.980	41.117	1,879
2021-04-20	48.410	50.420	48.410	50.420	41.479	2,187
2021-04-16	50.290	50.690	50.290	50.640	41.660	1,526
2021-04-15	50.040	50.220	50.040	50.220	41.315	23,043
2021-04-14	47.716	47.716	47.241	47.665	39.213	7,686
2021-04-13	49.850	49.850	49.850	49.850	41.010	401
2021-04-09	49.700	50.020	49.700	50.020	41.150	382
2021-04-08	48.950	48.950	48.950	48.950	40.270	114
2021-04-07	50.590	50.590	50.590	50.590	40.766	243
2021-03-31	45.930	45.930	45.850	45.850	36.946	559
2021-03-15	46.820	46.900	46.820	46.900	37.793	532
2021-03-12	49.060	49.060	49.060	49.060	39.533	256
2021-03-08	46.140	46.140	46.060	46.060	37.116	419
2021-03-04	49.029	49.029	49.029	49.029	39.508	370
2021-02-24	48.140	48.140	48.140	48.140	38.792	204
2021-02-23	48.140	48.140	48.140	48.140	38.792	165,015
2021-02-17	49.900	49.900	49.900	49.900	40.210	604

← NewerPage 16 of 29 · 1,714 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.