Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-20	26.150	26.150	26.150	26.150	18.998	608
2018-12-13	25.110	25.110	25.110	25.110	18.243	607
2018-12-12	25.900	26.000	25.900	26.000	18.890	2,703
2018-12-04	26.780	26.780	26.160	26.160	19.006	300
2018-12-03	28.480	28.540	28.480	28.540	20.735	200
2018-11-30	27.580	27.640	27.560	27.640	20.081	26,060
2018-11-26	28.090	28.090	28.090	28.090	20.408	500
2018-11-21	28.510	28.510	28.510	28.510	20.713	180
2018-11-20	27.510	27.510	27.510	27.510	19.987	125
2018-11-15	28.450	28.450	28.450	28.450	20.669	138
2018-11-14	30.350	30.350	30.300	30.300	22.014	375
2018-11-12	29.610	29.610	29.610	29.610	21.512	100
2018-11-07	32.790	32.790	32.790	32.790	23.823	610
2018-10-30	31.920	31.920	31.920	31.920	23.191	320
2018-10-29	32.584	32.584	32.584	32.584	23.673	1,010
2018-10-25	32.205	32.205	32.205	32.205	23.398	620
2018-10-24	31.670	31.670	31.670	31.670	23.009	100
2018-10-17	34.390	34.390	34.050	34.050	24.738	430
2018-10-11	33.300	33.300	33.300	33.300	24.193	1,026
2018-10-08	36.880	37.325	36.880	37.325	27.117	232
2018-10-04	37.580	37.580	37.580	37.580	27.303	100
2018-09-12	40.880	40.880	40.880	40.880	29.488	190
2018-08-28	42.560	42.640	42.560	42.640	30.757	1,127
2018-08-23	41.990	41.990	41.990	41.990	30.289	300
2018-08-16	40.370	40.370	40.370	40.370	29.120	955
2018-08-15	39.780	39.780	39.780	39.780	28.694	180
2018-08-09	42.060	42.060	42.060	42.060	30.339	400
2018-08-02	40.950	40.950	40.950	40.950	29.538	247
2018-07-31	41.380	41.380	41.380	41.380	29.849	306
2018-07-19	39.840	39.840	39.840	39.840	28.738	320
2018-07-18	40.680	40.680	40.580	40.580	29.272	355
2018-07-16	41.320	41.320	41.320	41.320	29.805	145
2018-07-09	41.220	41.220	41.220	41.220	29.733	149
2018-07-06	40.810	40.810	40.810	40.810	29.437	175
2018-07-05	40.450	40.450	40.450	40.450	29.178	164
2018-07-03	40.430	40.430	40.430	40.430	29.163	418
2018-06-29	40.550	40.550	40.550	40.550	29.250	300
2018-06-27	39.640	39.640	39.640	39.640	28.593	705
2018-06-20	40.400	40.400	40.350	40.350	29.106	4,293
2018-06-19	39.930	39.930	39.930	39.930	28.803	149
2018-06-14	40.400	40.400	40.400	40.400	29.142	201
2018-06-13	39.332	39.332	39.332	39.332	28.371	1,637
2018-06-12	38.964	38.964	38.964	38.964	28.106	12,701
2018-06-11	39.950	39.950	39.370	39.650	28.601	17,874
2018-06-04	39.900	39.920	39.900	39.920	28.795	5,300
2018-06-01	41.980	41.980	41.980	41.980	30.281	408
2018-05-22	41.000	41.050	41.000	41.050	29.611	200
2018-05-16	40.040	40.040	40.040	40.040	28.882	240
2018-05-14	42.200	42.200	42.200	42.200	30.440	398
2018-05-03	40.800	40.800	40.800	40.800	29.430	355
2018-05-01	41.700	41.700	41.700	41.700	30.079	403
2018-04-27	42.520	42.520	42.520	42.520	30.671	115
2018-04-24	43.000	43.000	43.000	43.000	31.017	9,071
2018-04-20	44.081	44.350	44.081	44.350	31.991	27,398
2018-04-19	45.490	45.490	45.490	45.490	32.813	100
2018-04-18	44.510	44.510	44.510	44.510	32.106	100
2018-04-13	42.780	42.780	42.750	42.750	30.837	342
2018-04-12	41.500	41.770	41.500	41.770	30.130	404
2018-04-11	41.900	41.900	41.900	41.900	29.644	551
2018-04-10	42.390	42.390	42.390	42.390	29.991	500

← NewerPage 21 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.