Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-27 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-26 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-23 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-22 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-21 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-20 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-19 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-16 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-15 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-14 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 0 |
| 2024-02-09 | 437.50 | 437.50 | 437.50 | 437.50 | 7.554 | 550 |
| 2024-02-08 | 428.71 | 428.71 | 428.71 | 428.71 | 7.402 | 0 |
| 2024-02-07 | 428.71 | 428.71 | 428.71 | 428.71 | 7.402 | 330 |
| 2024-02-06 | 426.56 | 426.56 | 426.56 | 426.56 | 7.365 | 550 |
| 2024-02-05 | 445.00 | 445.00 | 445.00 | 445.00 | 7.684 | 0 |
| 2024-02-02 | 445.00 | 445.00 | 445.00 | 445.00 | 7.684 | 0 |
| 2024-02-01 | 445.00 | 445.00 | 445.00 | 445.00 | 7.684 | 0 |
| 2024-01-31 | 445.00 | 445.00 | 445.00 | 445.00 | 7.684 | 0 |
| 2024-01-30 | 445.00 | 445.00 | 445.00 | 445.00 | 7.684 | 0 |
| 2024-01-29 | 445.00 | 445.00 | 445.00 | 445.00 | 7.684 | 550 |
| 2024-01-26 | 414.19 | 446.00 | 414.19 | 446.00 | 7.701 | 605 |
| 2024-01-25 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-24 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-23 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-22 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-19 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-18 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-17 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-16 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-15 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-12 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-11 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-10 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-09 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-08 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-05 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-04 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-03 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2024-01-02 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2023-12-28 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2023-12-27 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2023-12-26 | 414.15 | 414.15 | 414.15 | 414.15 | 7.151 | 0 |
| 2023-12-22 | 400.01 | 414.15 | 400.01 | 414.15 | 7.151 | 110 |
| 2023-12-21 | 423.84 | 423.84 | 423.84 | 423.84 | 7.318 | 0 |
| 2023-12-20 | 423.84 | 423.84 | 423.84 | 423.84 | 7.318 | 0 |
| 2023-12-19 | 423.84 | 423.84 | 423.84 | 423.84 | 7.274 | 0 |
| 2023-12-18 | 423.84 | 423.84 | 423.84 | 423.84 | 7.274 | 0 |
| 2023-12-15 | 423.84 | 423.84 | 423.84 | 423.84 | 7.274 | 0 |
| 2023-12-14 | 399.01 | 426.01 | 399.01 | 423.84 | 7.274 | 220 |
| 2023-12-13 | 358.90 | 358.90 | 358.90 | 358.90 | 6.160 | 0 |
| 2023-12-12 | 358.90 | 358.90 | 358.90 | 358.90 | 6.160 | 0 |
| 2023-12-11 | 358.90 | 358.90 | 358.90 | 358.90 | 6.160 | 0 |
| 2023-12-08 | 358.90 | 358.90 | 358.90 | 358.90 | 6.160 | 0 |
| 2023-12-07 | 358.90 | 358.90 | 358.90 | 358.90 | 6.160 | 0 |
| 2023-12-06 | 358.90 | 358.90 | 358.90 | 358.90 | 6.160 | 0 |
| 2023-12-05 | 358.90 | 358.90 | 358.90 | 358.90 | 6.160 | 0 |
| 2023-12-04 | 358.90 | 358.90 | 358.90 | 358.90 | 6.160 | 0 |
| 2023-12-01 | 358.90 | 358.90 | 358.90 | 358.90 | 6.160 | 0 |
| 2023-11-30 | 358.90 | 358.90 | 358.90 | 358.90 | 6.160 | 0 |
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.