Smurfit Westrock plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 35.150 | 35.820 | 35.000 | 35.810 | 34.351 | 4,821,509 |
| 2025-11-06 | 35.830 | 36.035 | 35.230 | 35.720 | 34.265 | 4,795,189 |
| 2025-11-05 | 36.440 | 36.600 | 35.480 | 36.050 | 34.581 | 5,812,507 |
| 2025-11-04 | 35.930 | 36.960 | 35.920 | 36.310 | 34.831 | 6,910,863 |
| 2025-11-03 | 36.700 | 37.095 | 35.960 | 36.570 | 35.080 | 7,809,723 |
| 2025-10-31 | 35.680 | 37.070 | 35.210 | 36.920 | 35.416 | 7,649,480 |
| 2025-10-30 | 37.420 | 37.578 | 35.870 | 36.040 | 34.572 | 10,299,881 |
| 2025-10-29 | 41.460 | 41.560 | 37.710 | 37.840 | 36.298 | 19,642,925 |
| 2025-10-28 | 43.280 | 43.280 | 42.660 | 43.090 | 41.334 | 3,127,409 |
| 2025-10-27 | 43.120 | 43.570 | 42.860 | 43.400 | 41.632 | 2,431,377 |
| 2025-10-24 | 43.540 | 43.540 | 42.880 | 43.070 | 41.315 | 2,200,001 |
| 2025-10-23 | 42.510 | 43.240 | 42.370 | 43.020 | 41.267 | 3,026,241 |
← NewerPage 5 of 5 · 252 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.