Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-16	21.990	21.990	21.990	21.990	13.911	3,454
2013-12-02	23.160	23.160	23.160	23.160	14.651	200
2013-11-13	23.470	23.470	23.360	23.360	14.778	3,152
2013-11-01	24.600	24.600	24.600	24.600	15.562	400
2013-10-30	23.720	23.720	23.720	23.720	15.005	500
2013-10-08	23.010	23.010	22.950	22.950	14.518	7,144
2013-09-26	22.220	22.220	22.220	22.220	14.057	500
2013-09-23	22.292	22.292	22.292	22.292	14.102	30,047
2013-09-13	22.190	22.190	22.190	22.190	14.038	2,765
2013-09-12	22.230	22.230	22.230	22.230	14.063	1,000
2013-08-28	20.170	20.170	20.170	20.170	12.760	100
2013-08-27	20.200	20.200	20.050	20.050	12.684	2,678
2013-08-19	20.070	20.070	20.070	20.070	12.696	1,263
2013-08-14	19.650	19.650	19.600	19.600	12.399	16,449
2013-08-07	20.150	20.150	20.150	20.150	12.747	500
2013-07-26	19.300	19.300	19.300	19.300	12.209	1,000
2013-07-25	19.000	19.300	19.000	19.300	12.209	1,872
2013-07-18	18.470	18.700	18.470	18.700	11.830	2,232
2013-07-16	18.220	18.220	18.220	18.220	11.526	250
2013-07-15	17.850	17.950	17.850	17.950	11.355	500
2013-07-10	17.060	17.060	17.060	17.060	10.792	400
2013-07-09	16.800	16.800	16.800	16.800	10.628	1,000
2013-06-25	14.950	14.950	14.950	14.950	9.458	500
2013-06-24	14.570	14.570	14.570	14.570	9.217	2,000
2013-06-20	15.400	15.400	15.400	15.400	9.742	500
2013-06-12	15.640	15.640	15.640	15.640	9.894	1,743
2013-06-11	15.490	15.500	15.490	15.500	9.805	2,180
2013-05-31	17.130	17.130	17.130	17.130	10.837	6,990
2013-05-28	16.450	16.450	16.450	16.450	10.406	1,000
2013-05-21	16.250	16.250	16.250	16.250	10.280	300
2013-05-16	16.400	16.400	16.400	16.400	10.375	3,486
2013-05-15	16.500	16.500	16.500	16.500	10.438	30,592
2013-05-09	15.830	15.830	15.830	15.830	10.014	7,973
2013-04-29	14.690	14.750	14.650	14.750	9.331	17,343
2013-04-25	15.270	15.270	15.150	15.150	9.584	2,200
2013-04-22	15.070	15.550	15.070	15.550	9.837	600
2013-04-19	15.150	15.150	15.150	15.150	9.584	1,000
2013-04-18	15.600	15.600	15.600	15.600	9.869	1,112
2013-04-17	15.380	15.380	15.380	15.380	9.730	500
2013-04-15	15.250	15.250	15.250	15.250	9.647	500
2013-04-11	15.550	15.550	15.550	15.550	9.837	1,000
2013-04-09	15.270	15.270	15.270	15.270	9.660	1,000
2013-04-05	15.250	15.250	15.250	15.250	9.647	500
2013-04-04	15.790	15.790	15.750	15.750	9.964	4,382
2013-03-28	16.700	16.700	16.250	16.250	10.280	4,228
2013-03-18	16.100	16.100	16.100	16.100	10.185	500
2013-03-11	15.470	15.470	15.470	15.470	9.786	300
2013-03-08	15.820	15.820	15.820	15.820	10.008	100
2013-03-07	15.450	15.450	15.450	15.450	9.774	200
2013-03-06	15.500	15.500	15.500	15.500	9.805	300
2013-03-05	16.100	16.100	16.100	16.100	10.185	10,130
2013-03-01	15.353	15.353	15.353	15.353	9.712	243,977
2013-02-28	15.606	15.606	15.606	15.606	9.873	146,959
2013-02-26	15.030	15.080	15.030	15.080	9.540	765
2013-02-25	15.500	15.500	15.500	15.500	9.805	2,100
2013-02-22	15.225	15.250	15.225	15.250	9.647	15,000
2013-02-21	15.400	15.400	15.400	15.400	9.742	100
2013-02-20	15.540	15.540	15.350	15.350	9.711	16,530
2013-02-19	15.417	15.417	15.300	15.300	9.679	10,400
2013-02-15	15.140	15.140	14.800	14.800	9.363	17,069

← NewerPage 26 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.