Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-02-12	51.540	51.540	51.540	51.540	41.532	204
2021-02-11	50.402	50.402	50.402	50.402	40.614	1,524
2021-02-04	50.600	50.600	50.600	50.600	40.774	295
2021-02-01	46.580	46.580	46.580	46.580	37.535	272
2021-01-29	49.010	49.010	49.010	49.010	39.493	195
2021-01-15	47.890	47.890	47.690	47.690	38.429	351
2021-01-14	49.844	49.844	49.844	49.844	40.165	765
2021-01-11	47.940	47.940	47.900	47.900	38.598	1,643
2021-01-08	48.955	49.208	48.955	49.208	39.652	12,490
2021-01-04	47.610	47.610	47.610	47.610	38.365	452
2020-12-23	47.050	47.050	47.050	47.050	37.913	9,278
2020-12-18	47.460	47.460	46.400	46.400	37.390	4,045
2020-12-16	45.620	45.620	45.620	45.620	36.761	162
2020-12-14	45.196	45.196	45.196	45.196	36.419	427
2020-12-10	46.760	46.800	46.760	46.800	37.712	360
2020-12-09	45.515	45.515	45.515	45.515	36.676	106,235
2020-12-07	43.840	43.840	43.840	43.840	35.327	151
2020-12-04	44.230	44.230	44.230	44.230	35.641	100
2020-12-02	42.850	42.910	42.820	42.910	34.577	8,982
2020-11-30	44.050	44.050	44.050	44.050	35.496	144
2020-11-25	40.750	40.750	40.750	40.750	32.837	233
2020-11-24	43.670	43.670	41.550	41.550	33.482	464
2020-11-20	42.630	42.630	41.840	41.840	33.715	2,772
2020-11-19	41.690	41.690	41.650	41.650	33.562	1,586
2020-11-17	42.790	43.136	42.790	43.136	34.493	468
2020-11-16	42.534	42.534	42.340	42.340	33.856	991
2020-11-13	43.690	43.690	42.900	42.900	34.304	1,427
2020-11-12	41.870	41.870	41.870	41.870	33.480	201
2020-11-11	42.490	42.490	42.490	42.490	33.976	151
2020-11-06	43.180	43.180	43.180	43.180	34.528	584
2020-11-05	43.610	43.610	41.450	41.450	33.145	608
2020-11-04	41.050	41.050	41.050	41.050	32.825	639
2020-11-02	37.990	37.990	37.990	37.990	30.378	317
2020-10-29	38.750	38.750	38.540	38.540	30.818	410
2020-10-28	36.280	36.740	36.280	36.740	29.378	364
2020-10-27	37.790	37.790	37.790	37.790	30.218	314
2020-10-26	40.570	40.570	40.570	40.570	32.441	295
2020-10-22	39.690	39.690	39.650	39.650	31.705	364
2020-10-14	40.390	40.390	40.390	40.390	32.297	564
2020-10-13	39.720	39.780	39.700	39.700	31.745	3,212
2020-10-12	40.830	40.830	40.830	40.830	32.649	156
2020-10-09	42.000	42.000	39.920	39.950	31.945	1,378
2020-10-08	39.360	39.850	39.330	39.850	31.865	921
2020-10-02	39.930	39.930	39.930	39.930	31.929	164
2020-10-01	40.000	40.000	40.000	40.000	31.985	2,625
2020-09-30	39.185	39.185	39.185	39.185	31.333	30,441
2020-09-29	38.910	38.910	38.730	38.730	30.970	381
2020-09-28	39.000	39.000	39.000	39.000	31.186	334
2020-09-23	37.747	37.747	37.747	37.747	30.184	150
2020-09-22	37.930	37.930	37.930	37.930	30.330	2,613
2020-09-21	38.640	38.640	38.640	38.640	30.898	192
2020-09-18	39.125	39.125	38.450	38.450	30.746	535
2020-09-17	38.800	38.800	38.800	38.800	31.026	4,950
2020-09-16	38.930	39.325	38.930	39.325	31.445	444
2020-09-15	38.490	39.175	38.360	38.360	30.674	703
2020-09-14	37.000	37.000	37.000	37.000	29.586	125
2020-09-11	37.040	37.960	37.040	37.960	30.354	402
2020-09-10	36.150	36.150	36.150	36.150	28.907	354
2020-09-09	36.150	36.150	36.150	36.150	28.907	211
2020-09-08	37.010	37.030	37.010	37.030	29.610	500

← NewerPage 17 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.