Smurfit Westrock plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 39.270 | 40.045 | 37.950 | 37.970 | 37.202 | 6,912,258 |
| 2026-05-01 | 38.950 | 40.000 | 38.950 | 39.430 | 38.632 | 6,017,580 |
| 2026-04-30 | 37.900 | 39.240 | 36.685 | 38.390 | 37.613 | 12,401,126 |
| 2026-04-29 | 40.530 | 40.770 | 39.530 | 39.680 | 38.877 | 5,306,633 |
| 2026-04-28 | 40.220 | 41.030 | 39.020 | 40.560 | 39.740 | 7,122,203 |
| 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 |
← NewerPage 3 of 3 · 127 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.