Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-08-02	29.848	29.848	29.848	29.848	20.943	122
2017-07-28	30.030	30.030	30.030	30.030	21.071	700
2017-07-27	30.320	30.320	30.320	30.320	21.274	464
2017-07-14	30.300	30.300	30.300	30.300	21.260	215
2017-07-07	30.470	30.470	30.470	30.470	21.379	316
2017-07-05	30.940	30.940	30.940	30.940	21.709	310
2017-06-28	29.920	29.920	29.920	29.920	20.993	4,502
2017-06-14	30.154	30.154	30.154	30.154	21.158	1,283
2017-06-13	29.490	29.490	29.490	29.490	20.692	9,117
2017-06-12	28.770	28.770	28.770	28.770	20.186	525
2017-06-09	28.930	28.930	28.930	28.930	20.299	168
2017-06-08	27.920	27.920	27.920	27.920	19.590	130
2017-06-05	28.600	28.650	28.330	28.650	20.102	1,300
2017-05-26	27.947	27.950	27.947	27.950	19.611	1,510
2017-05-25	27.915	27.915	27.915	27.915	19.587	447
2017-05-23	28.060	28.060	28.060	28.060	19.688	1,494
2017-05-22	27.900	27.900	27.900	27.900	19.576	454
2017-05-19	28.143	28.143	28.143	28.143	19.747	618
2017-05-16	28.010	28.300	28.010	28.300	19.857	1,000
2017-05-09	28.238	28.238	28.238	28.238	19.813	283
2017-05-03	27.410	27.410	27.410	27.410	19.232	486
2017-04-27	26.730	26.730	26.730	26.730	18.755	143
2017-04-26	27.020	27.020	27.020	27.020	18.959	110
2017-04-18	25.540	25.540	25.540	25.540	17.487	207
2017-04-12	25.730	25.730	25.730	25.730	17.617	870
2017-03-31	26.490	26.490	26.490	26.490	18.138	1,355
2017-03-30	26.963	26.982	26.963	26.982	18.474	111,298
2017-03-29	26.690	26.740	26.290	26.590	18.206	1,155
2017-03-28	26.820	27.040	26.820	27.040	18.514	2,500
2017-03-27	26.040	26.040	26.040	26.040	17.830	120
2017-03-24	26.430	26.560	26.430	26.430	18.097	1,640
2017-03-21	27.285	27.285	26.860	26.860	18.391	20,078
2017-03-15	26.670	26.670	26.670	26.670	18.261	632
2017-03-13	26.990	26.990	26.990	26.990	18.480	278
2017-03-10	26.620	26.620	26.620	26.620	18.227	1,395
2017-03-09	26.650	26.650	26.630	26.630	18.234	4,378
2017-03-03	26.620	26.890	26.620	26.890	18.412	1,235
2017-03-02	26.520	26.520	26.520	26.520	18.158	1,366
2017-02-24	26.630	26.760	26.630	26.760	18.323	300
2017-02-16	27.370	27.370	27.370	27.370	18.740	2,000
2017-02-15	26.740	26.880	26.740	26.880	18.405	11,854
2017-02-14	26.600	26.600	26.600	26.600	18.213	58,961
2017-02-10	26.400	26.788	26.400	26.788	18.341	22,745
2017-02-09	26.350	26.350	26.350	26.350	18.042	950
2017-02-07	26.600	26.600	26.600	26.600	18.213	100
2017-02-01	26.070	26.070	26.070	26.070	17.850	304
2017-01-31	26.200	26.200	26.180	26.180	17.925	1,806
2017-01-23	27.230	27.230	27.230	27.230	18.644	3,575
2017-01-20	26.590	26.590	26.590	26.590	18.206	168
2017-01-13	25.800	25.800	25.800	25.800	17.665	100
2017-01-05	24.411	24.411	24.409	24.409	16.713	19,545
2016-12-14	22.770	22.770	22.770	22.770	15.591	180
2016-12-08	23.700	23.700	23.700	23.700	16.227	850
2016-12-06	22.210	22.210	22.210	22.210	15.207	110
2016-11-14	21.700	21.700	21.700	21.700	14.858	17,225
2016-10-06	21.907	21.907	21.907	21.907	15.000	1,300
2016-10-04	21.870	21.870	21.860	21.860	14.968	600
2016-09-06	26.230	26.230	26.230	26.230	17.791	400
2016-07-18	23.300	23.300	23.100	23.100	15.668	600
2016-07-14	22.770	22.770	22.740	22.740	15.423	900

← NewerPage 23 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.