Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-04-14	31.650	31.650	31.650	31.650	20.857	441
2015-04-02	29.667	29.667	29.667	29.667	19.267	1,200
2015-03-30	28.728	28.728	28.728	28.728	18.656	700
2015-03-26	27.330	27.330	27.330	27.330	17.749	500
2015-03-11	27.870	27.870	27.870	27.870	18.099	100
2015-03-06	28.040	28.040	28.040	28.040	18.210	167
2015-02-27	28.380	28.380	28.380	28.380	18.431	700
2015-02-19	27.570	27.570	27.570	27.570	17.905	140
2015-02-17	27.240	27.240	27.240	27.240	17.690	349
2015-02-12	27.750	28.040	27.750	28.040	18.210	1,913
2015-02-11	26.350	26.350	26.350	26.350	17.112	296
2015-01-28	24.270	24.270	24.270	24.270	15.762	557
2015-01-07	21.770	21.770	21.770	21.770	14.138	500
2014-12-31	22.520	22.520	22.520	22.520	14.625	661
2014-12-29	22.380	22.380	22.380	22.380	14.534	111
2014-12-24	21.800	21.800	21.800	21.800	14.157	2,648
2014-12-18	21.833	21.833	21.833	21.833	14.179	2,000
2014-12-15	22.887	22.887	22.887	22.887	14.864	1,000
2014-12-12	23.048	23.048	23.048	23.048	14.968	600
2014-12-11	23.187	23.187	23.187	23.187	15.058	2,400
2014-12-08	23.556	23.556	23.556	23.556	15.298	1,900
2014-12-03	22.440	22.440	22.440	22.440	14.573	111
2014-11-11	20.540	20.540	20.540	20.540	13.339	100
2014-10-31	20.440	20.440	20.440	20.440	13.274	970
2014-10-14	19.660	19.660	19.660	19.660	12.768	300
2014-10-10	19.360	19.360	19.360	19.360	12.573	2,993
2014-09-24	21.200	21.200	21.200	21.200	13.642	13,965
2014-09-22	22.840	22.840	22.790	22.790	14.665	2,173
2014-09-08	23.100	23.100	23.100	23.100	14.864	300
2014-08-22	21.580	21.580	21.580	21.580	13.886	100
2014-08-20	21.530	21.530	21.530	21.530	13.854	100
2014-08-13	21.450	21.450	21.450	21.450	13.803	2,179
2014-08-12	21.360	21.360	21.360	21.360	13.745	104
2014-08-05	22.430	22.430	22.430	22.430	14.433	970
2014-07-11	20.690	20.690	20.690	20.690	13.314	4,359
2014-07-10	20.440	20.440	20.440	20.440	13.153	300
2014-07-08	20.440	20.440	20.440	20.440	13.153	203
2014-06-30	22.630	22.630	22.630	22.630	14.562	104
2014-05-28	23.600	23.600	23.600	23.600	15.186	1,536
2014-05-27	23.960	23.960	23.960	23.960	15.417	500
2014-05-23	23.760	23.760	23.760	23.760	15.289	1,400
2014-05-15	22.770	22.770	22.770	22.770	14.652	100
2014-04-30	22.210	22.210	22.210	22.210	14.292	197
2014-04-28	21.830	22.260	21.830	22.260	14.324	505
2014-04-03	25.094	25.094	25.094	25.094	15.875	387
2014-03-24	24.720	24.720	24.720	24.720	15.638	191
2014-03-19	25.510	25.510	25.510	25.510	16.138	206
2014-03-14	26.000	26.000	26.000	26.000	16.448	220
2014-03-12	27.130	27.130	27.130	27.130	17.163	215
2014-03-07	27.780	27.780	27.780	27.780	17.574	100
2014-03-04	27.500	27.970	27.500	27.970	17.694	1,900
2014-02-12	26.230	26.230	26.200	26.200	16.574	8,279
2014-02-04	22.790	22.790	22.790	22.790	14.417	426
2014-01-31	23.250	23.250	23.250	23.250	14.708	275
2014-01-17	25.270	25.270	25.270	25.270	15.986	22,400
2014-01-16	25.100	25.100	25.100	25.100	15.878	19,699
2014-01-15	25.150	25.150	25.150	25.150	15.910	887
2014-01-14	24.910	25.000	24.910	25.000	15.815	725
2014-01-02	24.510	24.510	24.510	24.510	15.505	378
2013-12-31	24.960	25.010	24.960	25.010	15.822	263

← NewerPage 25 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.