Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.800	40.570	39.780	40.040	39.230	4,751,467
2026-04-24	40.250	40.420	39.550	39.960	39.152	4,488,171
2026-04-23	40.000	41.190	39.870	40.520	39.700	4,733,390
2026-04-22	41.450	41.540	39.370	39.690	38.887	5,159,729
2026-04-21	42.790	43.030	41.170	41.220	40.386	3,628,949
2026-04-20	42.600	42.980	42.280	42.700	41.836	4,085,480
2026-04-17	42.420	43.450	42.100	42.240	41.386	8,233,396
2026-04-16	41.560	41.910	41.010	41.200	40.367	5,351,415
2026-04-15	42.110	42.110	40.950	41.400	40.563	5,214,534
2026-04-14	42.360	42.440	41.790	42.100	41.248	3,323,983
2026-04-13	41.510	42.155	41.000	42.110	41.258	3,220,082
2026-04-10	42.910	43.107	41.970	42.060	41.209	3,119,463
2026-04-09	41.660	42.430	41.190	42.140	41.288	3,302,142
2026-04-08	41.900	42.500	41.850	42.280	41.425	4,891,214
2026-04-07	39.825	39.825	38.800	39.230	38.436	4,277,715
2026-04-06	39.100	40.155	39.000	40.110	39.299	2,828,269
2026-04-02	39.040	39.920	38.240	39.290	38.495	6,734,796
2026-04-01	40.160	40.710	39.940	40.130	39.318	3,119,458
2026-03-31	38.990	40.130	38.790	39.850	39.044	6,834,542
2026-03-30	39.680	39.795	38.190	38.250	37.476	5,664,911
2026-03-27	39.850	40.190	39.020	39.410	38.613	7,719,906
2026-03-26	40.500	41.070	40.090	40.440	39.622	6,309,636
2026-03-25	40.330	40.720	39.430	40.670	39.847	6,065,521
2026-03-24	38.450	40.430	38.135	39.860	39.054	6,965,458
2026-03-23	38.280	39.160	37.470	38.700	37.917	7,765,979
2026-03-20	37.230	37.460	36.000	36.210	35.478	11,251,622
2026-03-19	37.850	38.090	36.345	36.930	36.183	6,284,743
2026-03-18	39.870	39.900	38.550	38.580	37.800	4,591,479
2026-03-17	40.050	40.430	39.850	40.080	39.269	4,621,301
2026-03-16	39.970	40.270	39.250	39.420	38.623	4,001,846
2026-03-13	40.220	40.910	39.600	39.750	38.946	6,078,462
2026-03-12	41.800	41.870	39.710	39.710	38.907	5,971,415
2026-03-11	42.880	42.880	41.870	42.200	41.346	4,400,620
2026-03-10	42.420	43.250	41.530	42.740	41.875	7,375,050
2026-03-09	42.010	42.880	40.130	42.090	41.239	8,727,617
2026-03-06	43.930	44.000	42.500	42.850	41.983	7,448,194
2026-03-05	45.000	45.410	43.970	44.590	43.688	6,844,338
2026-03-04	44.860	45.610	44.660	45.190	44.276	4,559,223
2026-03-03	44.800	45.445	44.210	45.200	44.286	5,099,156
2026-03-02	45.860	47.030	45.330	46.820	45.873	5,573,509
2026-02-27	45.965	47.100	45.500	47.010	46.059	7,948,952
2026-02-26	45.780	46.730	44.460	46.470	45.530	5,314,420
2026-02-25	46.320	46.535	44.570	45.970	45.040	3,923,900
2026-02-24	46.510	47.130	45.860	45.900	44.972	3,717,869
2026-02-23	46.130	46.570	44.755	46.290	45.354	6,307,386
2026-02-20	50.000	50.140	48.500	48.740	47.754	6,219,689
2026-02-19	52.050	52.220	49.580	49.780	48.773	6,781,804
2026-02-18	50.330	51.920	50.050	51.840	50.791	8,146,037
2026-02-17	50.270	51.320	49.880	50.820	49.792	9,015,680
2026-02-13	51.350	51.865	50.390	51.560	50.074	8,736,979
2026-02-12	50.115	52.650	50.095	51.420	49.938	13,589,903
2026-02-11	48.675	51.630	48.190	50.280	48.831	20,225,942
2026-02-10	44.170	45.790	44.060	45.750	44.432	10,327,002
2026-02-09	44.140	44.400	43.390	44.050	42.781	6,131,489
2026-02-06	43.960	44.360	43.265	44.140	42.868	5,905,520
2026-02-05	44.125	44.280	42.575	43.170	41.926	5,173,898
2026-02-04	41.595	44.590	41.390	44.390	43.111	6,771,090
2026-02-03	41.520	42.390	40.780	40.900	39.721	7,460,701
2026-02-02	41.170	42.295	41.010	41.960	40.751	5,369,187
2026-01-30	41.710	41.795	40.690	41.630	40.430	5,454,594

← NewerPage 3 of 5 · 250 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.