Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-02-13	15.438	15.473	15.438	15.473	9.789	30,000
2013-02-12	14.300	14.300	14.300	14.300	9.046	21,265
2013-02-11	14.300	14.330	14.300	14.330	9.065	709
2013-02-08	14.850	14.850	14.500	14.500	9.173	400
2013-02-07	14.550	14.850	14.550	14.850	9.394	900
2013-02-01	14.430	14.430	14.430	14.430	9.129	500
2013-01-28	13.910	14.300	13.750	14.200	8.983	2,111
2013-01-25	13.800	13.800	13.800	13.800	8.730	200
2013-01-24	13.540	13.540	13.500	13.500	8.540	699
2013-01-22	13.300	13.300	13.300	13.300	8.414	1,395
2013-01-18	13.000	13.000	13.000	13.000	8.224	3,138
2013-01-17	13.128	13.128	13.020	13.020	8.237	7,718
2013-01-11	13.130	13.450	13.130	13.450	8.509	11,649
2013-01-10	13.100	13.500	13.100	13.500	8.540	7,966
2013-01-09	12.390	12.390	12.390	12.390	7.838	6,973
2013-01-08	12.150	12.150	12.150	12.150	7.686	730
2013-01-07	12.600	12.600	12.600	12.600	7.971	24,081
2013-01-04	12.093	12.093	12.093	12.093	7.650	34,865
2013-01-03	12.000	12.000	12.000	12.000	7.591	22,838
2012-12-31	11.550	12.250	11.500	12.000	7.591	24,904
2012-12-28	11.650	11.650	11.650	11.650	7.370	112,646
2012-12-27	11.650	11.650	11.580	11.580	7.326	1,023
2012-12-26	11.600	11.600	11.600	11.600	7.338	500
2012-12-12	12.050	12.050	12.050	12.050	7.623	475
2012-12-07	11.620	11.620	11.620	11.620	7.351	1,000
2012-11-27	11.300	11.300	11.300	11.300	7.149	31,000
2012-11-19	10.590	10.590	10.590	10.590	6.699	1,000
2012-11-16	10.050	10.050	10.050	10.050	6.358	6,110
2012-11-15	10.471	10.471	10.250	10.250	6.484	26,870
2012-11-06	10.760	10.760	10.760	10.760	6.807	1,000
2012-10-18	10.910	10.910	10.910	10.910	6.902	643
2012-10-17	11.200	11.200	11.200	11.200	7.085	200
2012-10-09	10.400	10.400	10.300	10.300	6.516	869
2012-10-04	10.680	10.680	10.500	10.500	6.642	5,485
2012-09-25	10.830	10.830	10.830	10.830	6.851	1,500
2012-09-24	10.540	10.750	10.500	10.750	6.801	2,300
2012-09-20	10.290	10.290	10.290	10.290	6.510	3,000
2012-09-17	9.760	9.760	9.760	9.760	6.174	1,000
2012-09-14	9.800	9.843	9.800	9.843	6.226	39,000
2012-09-13	9.350	9.450	9.350	9.450	5.978	950
2012-09-12	9.400	9.400	9.400	9.400	5.947	766
2012-09-06	8.500	8.500	8.500	8.500	5.377	2,495
2012-09-05	8.376	8.376	8.376	8.376	5.299	19,778
2012-09-04	8.410	8.410	8.382	8.403	5.316	20,222
2012-08-29	8.280	8.280	8.280	8.280	5.238	400
2012-08-28	8.520	8.520	8.520	8.520	5.390	500
2012-08-27	8.352	8.352	8.010	8.010	5.067	1,111
2012-08-24	8.420	8.650	8.420	8.650	5.472	950
2012-08-22	8.400	8.660	8.400	8.600	5.440	7,791
2012-08-15	8.150	8.150	8.150	8.150	5.156	4,210
2012-08-10	7.990	8.100	7.990	8.100	5.124	1,840
2012-08-09	8.050	8.050	8.050	8.050	5.093	2,000
2012-08-08	8.050	8.050	8.050	8.050	5.093	500
2012-08-06	8.000	8.300	8.000	8.300	5.251	4,300
2012-08-02	7.948	7.948	7.948	7.948	5.028	30,000
2012-07-26	7.200	7.200	7.200	7.200	4.555	2,000
2012-07-19	7.150	7.250	7.150	7.250	4.586	12,289
2012-07-16	6.730	6.730	6.730	6.730	4.257	3,000
2012-06-29	6.630	6.630	6.630	6.630	4.194	301
2012-06-19	6.800	6.800	6.650	6.650	4.207	1,800

← NewerPage 27 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.