Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-03-19	22.500	22.500	22.500	22.500	16.965	100
2020-03-12	26.540	26.540	26.540	26.540	20.011	320
2020-03-05	34.955	34.955	34.955	34.955	26.356	286
2020-03-04	34.350	34.350	34.350	34.350	25.900	131
2020-03-02	33.210	33.210	33.210	33.210	25.040	375
2020-02-28	32.450	32.450	32.450	32.450	24.467	210
2020-02-25	34.600	34.600	34.600	34.600	26.088	100
2020-02-19	37.330	37.330	36.940	36.940	27.852	361
2020-02-10	38.420	38.420	37.920	37.920	28.591	1,857
2020-02-07	37.520	37.660	37.520	37.660	28.395	300
2020-02-06	36.580	36.580	36.580	36.580	27.581	208
2020-02-05	37.110	37.575	37.110	37.575	28.331	500
2020-02-03	35.660	35.660	35.660	35.660	26.887	1,061
2020-01-10	37.000	37.000	37.000	37.000	27.898	200
2020-01-08	36.960	36.960	36.960	36.960	27.868	173
2020-01-07	37.780	37.780	37.780	37.780	28.486	155
2020-01-06	37.590	38.420	37.590	38.420	28.968	695
2020-01-02	39.240	39.240	38.860	38.860	29.300	300
2019-12-20	38.000	38.150	38.000	38.150	28.765	687
2019-12-17	37.960	38.000	37.960	38.000	28.652	500
2019-12-16	37.670	37.999	37.670	37.999	28.651	433
2019-12-13	36.920	36.920	36.910	36.910	27.830	350
2019-12-12	35.320	35.530	35.280	35.330	26.639	1,010
2019-12-04	35.110	35.110	35.110	35.110	26.473	478
2019-11-27	35.610	35.815	35.610	35.815	27.004	691
2019-11-19	34.840	34.840	34.840	34.840	26.269	1,743
2019-11-15	34.990	34.990	34.990	34.990	26.382	420
2019-11-14	35.100	35.100	35.100	35.100	26.465	1,150
2019-11-04	35.460	35.460	35.460	35.460	26.737	265
2019-10-31	33.830	33.830	33.160	33.160	25.002	550
2019-10-28	33.245	33.245	33.245	33.245	25.066	192
2019-10-25	33.170	33.170	32.900	32.900	24.806	391
2019-10-21	32.450	32.450	32.450	32.450	24.467	100
2019-10-17	31.400	31.400	31.400	31.400	23.675	129
2019-10-15	32.440	32.530	32.440	32.530	24.527	611
2019-10-11	31.630	31.630	31.630	31.630	23.849	125
2019-10-10	29.880	29.880	29.880	29.880	22.529	160
2019-10-03	28.560	28.560	28.560	28.560	21.534	118
2019-09-30	30.393	30.393	29.882	29.882	22.531	2,925
2019-09-18	32.050	32.050	32.050	32.050	23.935	180
2019-09-06	32.490	32.490	31.790	31.790	23.741	310
2019-09-03	29.190	29.190	29.150	29.150	21.770	410
2019-08-28	29.590	29.590	29.550	29.550	22.068	332
2019-08-27	30.030	30.030	30.030	30.030	22.427	245
2019-08-23	29.390	30.410	29.390	30.410	22.711	17,253
2019-08-22	29.785	29.785	29.785	29.785	22.244	510
2019-08-20	29.340	29.340	28.880	28.880	21.568	671
2019-08-14	29.365	29.420	29.170	29.420	21.971	950
2019-08-13	29.420	29.420	29.420	29.420	21.971	260
2019-08-07	28.525	28.525	28.525	28.525	21.303	2,220
2019-07-29	32.780	32.825	32.780	32.825	24.514	285
2019-07-26	32.130	32.130	32.120	32.120	23.988	559
2019-07-19	31.665	31.665	31.665	31.665	23.648	348
2019-07-17	32.120	32.120	32.120	32.120	23.988	246
2019-07-16	32.480	32.480	32.120	32.120	23.988	1,125
2019-07-12	33.280	33.280	33.280	33.280	24.854	1,030
2019-07-11	32.090	32.385	32.090	32.385	24.186	351
2019-07-10	31.055	31.055	31.055	31.055	23.192	125
2019-07-05	30.850	30.950	30.850	30.950	23.114	701
2019-07-02	31.265	31.265	31.265	31.265	23.349	1,715

← NewerPage 19 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.