Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-15	6.520	6.520	6.520	6.520	4.125	211
2012-06-11	7.000	7.000	7.000	7.000	4.428	2,000
2012-06-08	6.720	6.970	6.720	6.970	4.409	2,500
2012-06-07	6.950	6.990	6.950	6.990	4.422	13,590
2012-06-06	6.709	6.800	6.709	6.800	4.302	26,000
2012-05-10	8.400	8.400	8.400	8.400	5.314	203
2012-05-04	8.400	8.400	8.400	8.400	5.314	45,000
2012-04-30	8.550	8.550	8.550	8.550	5.409	185
2012-04-24	8.507	8.507	8.507	8.507	5.382	20,000
2012-04-17	8.820	8.820	8.820	8.820	5.580	4,000
2012-04-11	8.156	8.156	8.156	8.156	5.160	25,147
2012-04-04	8.470	8.470	8.470	8.470	5.358	3,050
2012-03-26	9.130	9.130	9.130	9.130	5.776	1,925
2012-03-22	9.120	9.120	9.120	9.120	5.769	1,000
2012-03-06	9.190	9.190	9.120	9.120	5.769	2,250
2012-02-28	10.060	10.060	10.060	10.060	6.364	775
2012-02-10	9.650	9.650	9.650	9.650	6.105	500
2012-01-26	8.170	8.170	8.170	8.170	5.168	5,000
2012-01-11	6.490	6.490	6.490	6.490	4.106	296
2012-01-06	6.220	6.220	6.220	6.220	3.935	174
2012-01-03	6.550	6.570	6.550	6.570	4.156	3,800
2011-12-30	5.950	5.950	5.950	5.950	3.764	20,000
2011-12-07	6.393	6.393	6.393	6.393	4.045	10,000
2011-12-02	6.100	6.100	6.100	6.100	3.859	1,660
2011-11-30	5.990	5.990	5.990	5.990	3.789	500
2011-11-07	6.730	6.730	6.730	6.730	4.257	500
2011-11-04	6.730	6.730	6.730	6.730	4.257	7,500
2011-09-23	6.200	6.200	6.200	6.200	3.922	500
2011-09-22	6.019	6.019	6.019	6.019	3.808	40,268
2011-09-20	6.650	6.650	6.650	6.650	4.207	775
2011-09-12	5.812	5.812	5.812	5.812	3.677	1,000
2011-09-06	6.900	6.900	6.900	6.900	4.365	1,428
2011-08-29	7.450	7.450	7.450	7.450	4.713	20,000
2011-08-22	7.500	7.500	7.500	7.500	4.745	300
2011-08-18	6.820	6.820	6.820	6.820	4.314	300
2011-08-10	7.268	7.268	7.268	7.268	4.598	40,268
2011-08-09	7.430	7.450	7.430	7.450	4.713	10,000
2011-08-05	7.672	7.672	7.672	7.672	4.853	8,435
2011-08-04	7.600	7.600	7.480	7.480	4.732	2,935
2011-07-22	10.650	10.650	10.650	10.650	6.737	203
2011-07-21	10.226	10.226	10.226	10.226	6.469	45,000
2011-07-14	11.620	11.620	11.620	11.620	7.351	4,000
2011-07-08	12.100	12.100	12.100	12.100	7.655	203
2011-07-01	12.400	12.400	12.400	12.400	7.844	403
2011-06-30	11.800	11.800	11.800	11.800	7.465	223
2011-06-10	11.050	11.050	11.050	11.050	6.990	133
2011-05-23	11.480	11.480	11.480	11.480	7.262	1,200
2011-05-04	13.440	13.440	13.440	13.440	8.502	383
2011-04-19	12.800	12.800	12.800	12.800	8.097	127
2011-04-06	13.650	13.650	13.650	13.650	8.635	1,640
2011-03-03	12.444	12.444	12.444	12.444	7.872	1,200
2011-02-18	12.050	12.050	12.050	12.050	7.623	116
2011-01-04	10.000	10.000	10.000	10.000	6.326	2,000
2010-12-27	9.850	9.850	9.850	9.850	6.231	1,660
2010-12-08	9.800	9.800	9.650	9.650	6.105	530
2010-10-25	10.630	10.630	10.630	10.630	6.725	489
2010-10-04	10.250	10.250	10.250	10.250	6.484	100
2010-08-18	9.950	9.950	9.950	9.950	6.294	2,066
2010-07-15	9.300	9.300	9.300	9.300	5.883	2,000
2010-07-14	9.430	9.430	9.430	9.430	5.966	555

← NewerPage 28 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.