Smurfit Westrock plc historical data
| 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 |
← NewerPage 3 of 3 · 126 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.