Smurfit Westrock plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-07-14 | 9.430 | 9.430 | 9.430 | 9.430 | 5.966 | 555 |
| 2010-04-22 | 9.200 | 9.200 | 9.200 | 9.200 | 5.820 | 654 |
| 2010-04-15 | 9.600 | 9.600 | 9.600 | 9.600 | 6.073 | 159 |
| 2010-03-30 | 8.000 | 8.000 | 8.000 | 8.000 | 5.061 | 134 |
| 2010-02-12 | 8.750 | 8.750 | 8.750 | 8.750 | 5.535 | 1,650 |
| 2010-02-01 | 9.400 | 9.400 | 9.400 | 9.400 | 5.947 | 100 |
| 2009-12-14 | 9.100 | 9.100 | 9.100 | 9.100 | 5.757 | 182 |
| 2009-10-22 | 8.850 | 8.850 | 8.850 | 8.850 | 5.599 | 400 |
| 2009-10-01 | 7.500 | 7.500 | 7.500 | 7.500 | 4.745 | 134 |
| 2009-08-26 | 7.750 | 7.750 | 7.750 | 7.750 | 4.903 | 2,000 |
| 2009-08-20 | 6.750 | 6.750 | 6.750 | 6.750 | 4.270 | 300 |
| 2009-05-12 | 4.750 | 4.750 | 4.750 | 4.750 | 3.005 | 400 |
| 2009-05-08 | 3.800 | 3.800 | 3.780 | 3.780 | 2.391 | 47,600 |
| 2009-05-05 | 3.000 | 3.000 | 3.000 | 3.000 | 1.898 | 223 |
| 2009-04-22 | 2.415 | 2.415 | 2.415 | 2.415 | 1.528 | 1,000 |
| 2009-04-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.234 | 223 |
| 2009-03-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.075 | 1,000 |
| 2009-02-25 | 1.748 | 1.748 | 1.748 | 1.748 | 1.106 | 41,000 |
| 2009-01-21 | 2.270 | 2.270 | 2.270 | 2.270 | 1.436 | 21,400 |
| 2009-01-12 | 2.450 | 2.450 | 2.450 | 2.450 | 1.550 | 208 |
| 2008-12-19 | 2.160 | 2.160 | 2.160 | 2.160 | 1.366 | 208 |
| 2008-12-18 | 2.100 | 2.100 | 2.100 | 2.100 | 1.329 | 618 |
| 2008-11-18 | 2.280 | 2.280 | 2.280 | 2.280 | 1.442 | 2,400 |
| 2008-11-05 | 2.250 | 2.250 | 2.250 | 2.250 | 1.423 | 173 |
| 2008-10-20 | 2.500 | 2.500 | 2.500 | 2.500 | 1.582 | 4,000 |
| 2008-10-01 | 3.850 | 3.850 | 3.850 | 3.850 | 2.436 | 129 |
| 2008-09-29 | 4.500 | 4.500 | 4.400 | 4.500 | 2.847 | 35,000 |
| 2008-09-24 | 5.420 | 5.550 | 5.420 | 5.420 | 3.429 | 52,500 |
| 2008-09-23 | 5.400 | 5.400 | 5.400 | 5.400 | 3.416 | 15,000 |
| 2008-09-22 | 6.150 | 6.150 | 6.150 | 6.150 | 3.891 | 2,000 |
| 2008-09-12 | 6.840 | 6.840 | 6.840 | 6.840 | 4.327 | 1,000 |
| 2008-08-29 | 6.700 | 6.700 | 6.700 | 6.700 | 4.239 | 171 |
| 2008-07-25 | 5.350 | 5.350 | 5.350 | 5.350 | 3.384 | 309 |
| 2008-06-16 | 8.150 | 8.150 | 8.150 | 8.150 | 5.156 | 1,000 |
| 2008-05-07 | 13.100 | 13.100 | 13.100 | 13.100 | 8.287 | 230 |
| 2008-04-25 | 12.750 | 12.750 | 12.750 | 12.750 | 8.066 | 484 |
← NewerPage 29 of 29 · 1,716 trading days
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.