Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-09-08	37.010	37.030	37.010	37.030	29.610	500
2020-09-04	36.570	36.570	35.120	35.120	28.083	390
2020-08-31	36.420	36.420	36.420	36.420	29.122	189
2020-08-26	35.690	38.040	35.690	38.040	30.418	1,459
2020-08-25	35.990	37.220	35.470	35.470	28.363	642
2020-08-21	36.250	36.250	36.250	36.250	28.987	463
2020-08-20	35.650	35.650	35.650	35.650	28.507	467
2020-08-19	35.600	37.850	35.600	37.850	30.266	1,559
2020-08-18	36.000	37.000	36.000	37.000	29.586	1,989
2020-08-17	35.450	35.450	35.450	35.450	28.347	100
2020-08-12	35.740	35.740	35.500	35.500	27.625	240
2020-08-11	35.040	35.040	35.040	35.040	27.267	101
2020-08-10	35.570	35.570	35.570	35.570	27.679	411
2020-08-05	34.010	34.010	33.970	33.970	26.434	427
2020-08-03	34.150	34.379	34.150	34.379	26.752	22,146
2020-07-30	33.220	33.220	33.220	33.220	25.851	115
2020-07-23	32.530	32.530	31.050	31.050	24.162	532
2020-07-22	32.059	32.059	32.059	32.059	24.947	15,560
2020-07-21	31.275	31.275	31.275	31.275	24.337	150
2020-07-20	30.140	32.010	30.100	32.010	24.909	2,469
2020-07-15	30.603	30.603	30.603	30.603	23.814	137
2020-07-14	31.220	31.220	31.220	31.220	24.294	120
2020-07-09	30.070	30.070	30.070	30.070	23.399	464
2020-07-08	32.020	32.020	32.020	32.020	24.917	125
2020-07-07	31.310	31.310	31.270	31.310	24.364	881
2020-07-06	32.320	32.360	32.320	32.360	25.181	633
2020-07-02	31.905	32.800	31.905	32.550	25.329	531
2020-06-30	34.150	34.150	34.150	34.150	26.574	295
2020-06-24	32.630	32.630	31.550	31.550	24.551	28,822
2020-06-23	34.390	34.390	34.390	34.390	26.761	251
2020-06-19	31.920	31.920	31.920	31.920	24.839	500
2020-06-18	31.400	33.570	31.400	33.570	26.123	335
2020-06-16	33.240	33.240	33.240	33.240	25.866	496
2020-06-10	32.020	32.020	32.020	32.020	24.917	319
2020-06-09	31.850	31.850	31.730	31.730	24.691	241
2020-06-08	32.730	32.730	32.730	32.730	25.469	335
2020-05-28	32.843	32.843	32.843	32.843	25.557	740
2020-05-27	32.330	32.330	32.330	32.330	25.158	415
2020-05-26	32.400	32.400	32.400	32.400	25.212	125
2020-05-18	31.500	31.500	31.500	31.500	24.512	103
2020-05-14	28.400	28.400	28.400	28.400	22.100	1,635
2020-05-13	30.270	30.270	30.270	30.270	23.555	394
2020-05-12	30.120	30.120	30.120	30.120	23.438	301
2020-05-11	30.340	30.340	30.340	30.340	23.609	368
2020-05-04	30.280	31.140	30.280	31.140	24.232	450
2020-04-27	29.220	29.220	29.220	29.220	22.738	3,215
2020-04-24	29.054	29.054	28.350	28.350	22.061	29,884
2020-04-23	28.470	28.530	28.470	28.530	22.201	253
2020-04-20	27.150	27.150	27.150	27.150	21.127	550
2020-04-14	28.427	28.427	28.427	28.427	21.434	286
2020-04-08	28.320	28.320	28.320	28.320	21.353	170
2020-04-07	28.080	28.080	28.080	28.080	21.172	207
2020-04-06	26.220	27.720	26.200	27.720	20.901	760
2020-04-02	28.300	28.300	28.300	28.300	21.338	508
2020-04-01	27.000	27.000	27.000	27.000	20.358	100
2020-03-30	27.000	27.129	27.000	27.129	20.455	2,123
2020-03-27	26.958	26.958	26.958	26.958	20.326	854
2020-03-24	24.140	24.140	24.140	24.140	18.201	175
2020-03-23	21.370	21.370	21.360	21.360	16.105	372
2020-03-20	24.090	24.540	24.090	24.500	18.473	2,043

← NewerPage 18 of 29 · 1,715 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.