Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-04-09	42.340	42.340	42.340	42.340	29.955	208
2018-04-04	41.586	42.070	41.586	41.601	29.432	6,605
2018-04-03	40.950	40.950	40.950	40.950	28.972	540
2018-04-02	40.650	40.650	39.900	39.900	28.229	400
2018-03-28	40.950	40.976	40.950	40.976	28.990	1,217
2018-03-26	42.080	42.080	41.730	41.730	29.524	359
2018-03-23	42.500	43.310	42.500	43.310	30.642	52,691
2018-03-22	42.700	42.700	42.700	42.700	30.210	300
2018-03-20	43.192	43.192	43.190	43.190	30.557	2,730
2018-03-16	44.022	44.103	43.950	43.950	31.094	5,206
2018-03-15	43.924	43.924	43.840	43.840	31.017	3,429
2018-03-13	43.840	43.840	43.840	43.840	31.017	5,230
2018-03-08	43.874	43.874	43.848	43.848	31.022	4,860
2018-03-07	44.750	44.750	44.100	44.100	31.200	3,065
2018-03-06	42.840	44.050	42.470	44.050	31.165	1,325
2018-03-05	34.980	34.980	34.980	34.980	24.748	217
2018-03-02	34.900	34.900	33.710	34.400	24.338	3,267
2018-03-01	34.860	34.860	34.440	34.440	24.366	250
2018-02-28	34.740	34.740	34.740	34.740	24.578	311
2018-02-27	35.040	35.040	35.040	35.040	24.791	2,620
2018-02-26	34.842	34.842	34.842	34.842	24.651	1,121
2018-02-23	35.765	35.765	34.770	35.350	25.010	2,295
2018-02-21	36.670	36.670	36.670	36.670	25.944	100
2018-02-20	36.710	36.710	36.710	36.710	25.972	630
2018-02-16	36.250	36.250	36.250	36.250	25.647	100
2018-02-12	33.815	34.080	33.815	34.080	24.111	1,212
2018-02-09	33.580	33.580	33.290	33.290	23.552	1,044
2018-02-07	34.050	34.050	34.050	34.050	24.090	1,120
2018-02-06	34.530	34.530	34.530	34.530	24.430	400
2018-02-05	35.180	35.180	35.180	35.180	24.890	447
2018-02-01	36.260	36.260	36.260	36.260	25.654	200
2018-01-31	35.190	35.190	35.190	35.190	24.897	425
2018-01-30	35.790	35.960	35.790	35.960	25.442	1,386
2018-01-26	36.030	36.030	36.030	36.030	25.491	162
2018-01-23	36.920	37.250	36.920	37.250	26.354	2,665
2018-01-10	33.977	33.977	33.977	33.977	24.038	260
2018-01-08	32.970	32.970	32.630	32.630	23.086	350
2018-01-03	33.580	33.580	33.580	33.580	23.758	100
2018-01-02	33.290	33.290	33.290	33.290	23.552	195
2017-12-28	33.150	33.150	33.150	33.150	23.453	750
2017-12-22	33.120	33.270	33.120	33.270	23.538	200
2017-12-13	31.440	31.440	31.440	31.440	22.244	210
2017-11-29	31.540	31.540	31.540	31.540	22.314	218
2017-11-27	31.580	31.580	31.580	31.580	22.343	240
2017-11-17	30.220	30.220	30.220	30.220	21.380	155
2017-11-01	30.668	30.668	30.668	30.668	21.697	189
2017-10-30	29.904	29.904	29.904	29.904	21.157	10,000
2017-10-26	29.790	29.790	29.790	29.790	21.076	874
2017-10-11	29.150	29.150	29.150	29.150	20.623	500
2017-09-19	32.800	32.800	32.800	32.800	23.014	100
2017-09-13	32.030	32.030	32.030	32.030	22.474	520
2017-09-12	31.700	31.700	31.700	31.700	22.242	115
2017-09-11	31.080	31.080	31.080	31.080	21.807	8,282
2017-09-08	30.600	30.720	30.580	30.720	21.555	1,129
2017-09-07	30.400	30.400	30.400	30.400	21.330	100
2017-09-01	30.700	30.780	30.700	30.780	21.597	600
2017-08-23	29.920	29.920	29.660	29.660	20.811	12,477
2017-08-22	29.790	29.790	29.790	29.790	20.902	510
2017-08-21	29.710	29.710	29.700	29.700	20.839	28,191
2017-08-14	29.211	29.211	29.211	29.211	20.496	943

← NewerPage 22 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.