Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-13	22.556	22.600	22.556	22.600	15.328	800
2016-07-11	22.360	22.370	22.360	22.360	15.166	900
2016-06-24	23.090	23.090	22.800	22.800	15.464	2,200
2016-06-23	26.280	26.280	26.280	26.280	17.824	3,750
2016-06-20	25.480	25.480	25.480	25.480	17.282	4,400
2016-06-15	24.850	24.900	24.850	24.900	16.888	600
2016-06-14	24.180	24.180	24.180	24.180	16.400	100
2016-06-13	26.500	26.500	26.500	26.500	17.974	185,000
2016-06-06	27.234	27.234	27.234	27.234	18.471	278
2016-05-26	27.680	27.680	27.680	27.680	18.774	300
2016-05-19	26.590	26.590	26.590	26.590	18.035	300
2016-04-22	26.830	26.830	26.830	26.830	18.197	600
2016-04-19	26.910	26.910	26.910	26.910	18.252	1,000
2016-04-15	26.760	26.760	26.760	26.760	18.150	200
2016-04-08	26.230	26.620	26.000	26.000	17.268	1,900
2016-04-05	25.201	25.201	25.200	25.200	16.736	8,500
2016-04-04	25.660	25.750	25.610	25.750	17.102	1,300
2016-03-31	26.000	26.000	26.000	26.000	17.268	500
2016-03-29	25.390	25.980	25.390	25.880	17.188	3,100
2016-03-28	25.240	25.240	25.240	25.240	16.763	1,450
2016-03-23	25.255	25.420	25.200	25.350	16.836	3,000
2016-03-22	24.770	25.130	24.770	25.000	16.603	3,112
2016-03-21	25.472	25.490	25.330	25.330	16.823	2,192
2016-03-14	25.390	25.390	25.390	25.390	16.862	3,998
2016-03-09	25.060	25.170	25.060	25.170	16.716	886
2016-03-07	24.530	24.530	24.530	24.530	16.291	193
2016-02-25	23.126	23.126	23.126	23.126	15.359	705
2016-02-24	23.110	23.110	23.110	23.110	15.348	300
2016-02-23	23.670	23.670	23.670	23.670	15.720	100
2016-02-12	23.710	23.710	23.710	23.710	15.747	100
2016-02-10	23.060	23.060	23.060	23.060	15.315	700
2016-02-08	21.060	21.275	21.020	21.270	14.126	4,241
2016-02-02	21.470	21.470	21.470	21.470	14.259	3,500
2016-01-21	23.000	23.000	23.000	23.000	15.275	400
2016-01-14	24.460	24.460	24.460	24.460	16.245	200
2016-01-04	25.660	25.660	25.660	25.660	17.042	1,000
2015-12-29	25.660	25.660	25.660	25.660	17.042	200
2015-12-28	25.230	25.230	25.230	25.230	16.756	243
2015-12-09	25.490	25.490	25.490	25.490	16.929	100
2015-11-25	26.040	26.040	26.040	26.040	17.294	500
2015-11-16	27.420	27.420	27.420	27.420	18.211	100
2015-11-03	27.570	27.570	27.570	27.570	18.310	887
2015-10-19	27.330	27.330	27.330	27.330	18.151	200
2015-09-03	28.940	28.940	28.940	28.940	19.071	100
2015-09-01	28.530	28.530	28.530	28.530	18.801	108
2015-08-26	27.920	27.920	27.920	27.920	18.399	361
2015-08-18	30.890	30.890	30.890	30.890	20.356	500
2015-08-10	30.950	30.970	30.950	30.970	20.409	900
2015-07-16	31.020	31.020	31.020	31.020	20.442	250
2015-07-13	29.150	29.150	29.150	29.150	19.210	400
2015-06-10	29.440	29.440	29.440	29.440	19.401	271
2015-05-19	31.510	31.510	31.300	31.300	20.627	6,973
2015-05-05	30.900	30.900	30.900	30.900	20.363	462
2015-04-30	29.922	29.922	29.922	29.922	19.718	1,206
2015-04-29	29.763	29.763	29.763	29.763	19.614	2,300
2015-04-28	30.781	30.781	30.781	30.781	20.284	2,100
2015-04-22	30.437	30.437	30.437	30.437	20.058	400
2015-04-17	31.160	31.160	30.703	30.703	20.233	1,050
2015-04-16	30.231	30.231	30.231	30.231	19.922	1,092
2015-04-15	30.351	30.351	30.351	30.351	20.002	551

← NewerPage 24 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.