Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	525.88	525.88	525.88	525.88	9.220	0
2024-08-16	525.88	525.88	525.88	525.88	9.220	0
2024-08-15	525.88	525.88	525.88	525.88	9.220	0
2024-08-14	525.88	525.88	525.88	525.88	9.220	0
2024-08-13	525.88	525.88	525.88	525.88	9.220	0
2024-08-12	526.88	526.88	525.88	525.88	9.220	4,510
2024-08-09	524.24	524.24	524.24	524.24	9.191	0
2024-08-08	524.24	524.24	524.24	524.24	9.191	0
2024-08-07	524.24	524.24	524.24	524.24	9.191	1,210
2024-08-06	536.33	536.33	530.03	530.03	9.293	4,400
2024-08-05	528.66	528.66	528.66	528.66	9.269	42,900
2024-08-02	536.49	536.49	536.49	536.49	9.406	165
2024-08-01	573.07	573.07	573.07	573.07	10.047	880
2024-07-31	580.82	580.82	580.82	580.82	10.183	0
2024-07-30	580.82	580.82	580.82	580.82	10.183	0
2024-07-29	580.82	580.82	580.82	580.82	10.183	0
2024-07-26	580.82	580.82	580.82	580.82	10.183	0
2024-07-25	580.82	580.82	580.82	580.82	10.183	0
2024-07-24	580.82	580.82	580.82	580.82	10.183	0
2024-07-23	580.82	580.82	580.82	580.82	10.183	0
2024-07-22	580.82	580.82	580.82	580.82	10.183	0
2024-07-19	580.82	580.82	580.82	580.82	10.183	0
2024-07-18	572.10	580.82	572.10	580.82	10.183	36,025
2024-07-17	579.12	579.12	579.12	579.12	10.153	0
2024-07-16	579.12	579.12	579.12	579.12	10.153	0
2024-07-15	579.12	579.12	579.12	579.12	10.153	0
2024-07-12	579.12	579.12	579.12	579.12	10.153	0
2024-07-11	579.12	579.12	579.12	579.12	10.153	0
2024-07-10	579.12	579.12	579.12	579.12	10.153	23,540
2024-07-09	568.14	568.14	568.14	568.14	9.961	0
2024-07-08	568.14	568.14	568.14	568.14	9.961	22,165
2024-07-05	578.84	578.84	578.84	578.84	10.149	0
2024-07-04	578.84	578.84	578.84	578.84	10.149	0
2024-07-03	578.84	578.84	578.84	578.84	10.149	0
2024-07-02	578.84	578.84	578.84	578.84	10.149	0
2024-07-01	578.84	578.84	578.84	578.84	10.149	33,330
2024-06-28	547.88	581.20	547.88	581.20	10.190	220
2024-06-27	561.68	561.68	561.68	561.68	9.848	0
2024-06-26	561.68	561.68	561.68	561.68	9.848	0
2024-06-25	561.68	561.68	561.68	561.68	9.848	0
2024-06-24	561.68	561.68	561.68	561.68	9.848	0
2024-06-21	561.68	561.68	561.68	561.68	9.848	0
2024-06-20	561.68	561.68	561.68	561.68	9.848	0
2024-06-19	561.68	561.68	561.68	561.68	9.848	0
2024-06-18	561.68	561.68	561.68	561.68	9.781	0
2024-06-17	561.68	561.68	561.68	561.68	9.781	55
2024-06-14	560.56	560.56	560.56	560.56	9.761	0
2024-06-13	560.56	560.56	560.56	560.56	9.761	55
2024-06-12	567.05	567.05	567.05	567.05	9.874	2,200
2024-06-11	536.41	536.41	536.41	536.41	9.341	220
2024-06-10	487.55	487.55	487.55	487.55	8.490	0
2024-06-07	487.55	487.55	487.55	487.55	8.490	0
2024-06-06	487.55	487.55	487.55	487.55	8.490	0
2024-06-05	487.55	487.55	487.55	487.55	8.490	0
2024-06-04	487.55	487.55	487.55	487.55	8.490	0
2024-06-03	487.55	487.55	487.55	487.55	8.490	0
2024-05-31	487.55	487.55	487.55	487.55	8.490	0
2024-05-29	487.55	487.55	487.55	487.55	8.490	0
2024-05-28	487.55	487.55	487.55	487.55	8.490	0
2024-05-27	487.55	487.55	487.55	487.55	8.490	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0674 SGD
2026-06-23	3.8143 SGD
2026-03-24	3.7604 SGD
2025-12-23	3.9776 SGD
2025-09-29	3.9199 SGD
2025-06-24	3.9325 SGD
2025-03-18	4.0365 SGD
2024-12-13	4.3731 SGD
2024-09-20	3.8621 SGD
2024-06-19	3.8302 SGD
2024-03-20	3.5954 SGD
2023-12-20	2.5669 SGD
2023-09-25	2.6505 SGD
2023-06-20	3.4282 SGD
2023-03-21	3.5580 SGD
2022-12-20	3.6993 SGD
2022-09-20	3.6553 SGD
2022-06-23	3.7158 SGD
2022-03-21	3.3193 SGD
2021-12-21	3.9980 SGD
2021-09-21	3.6938 SGD
2021-05-11	3.5228 SGD
2020-09-22	3.6520 SGD
2020-06-23	3.4760 SGD
2020-03-24	2.7550 SGD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.