Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	358.90	358.90	358.90	358.90	6.160	0
2023-11-28	358.90	358.90	358.90	358.90	6.160	0
2023-11-27	358.90	358.90	358.90	358.90	6.160	0
2023-11-24	358.90	358.90	358.90	358.90	6.160	0
2023-11-23	358.90	358.90	358.90	358.90	6.160	0
2023-11-22	358.90	358.90	358.90	358.90	6.160	0
2023-11-21	358.90	358.90	358.90	358.90	6.160	0
2023-11-20	358.90	358.90	358.90	358.90	6.160	0
2023-11-17	358.90	358.90	358.90	358.90	6.160	0
2023-11-16	358.90	358.90	358.90	358.90	6.160	0
2023-11-14	355.22	358.90	355.22	358.90	6.160	2,200
2023-11-13	318.12	318.12	318.12	318.12	5.460	0
2023-11-10	318.12	318.12	318.12	318.12	5.460	0
2023-11-09	318.12	318.12	318.12	318.12	5.460	0
2023-11-08	318.12	318.12	318.12	318.12	5.460	0
2023-11-07	318.12	318.12	318.12	318.12	5.460	0
2023-11-06	318.12	318.12	318.12	318.12	5.460	0
2023-11-03	318.12	318.12	318.12	318.12	5.460	0
2023-11-01	318.12	318.12	318.12	318.12	5.460	0
2023-10-31	318.12	318.12	318.12	318.12	5.460	0
2023-10-30	318.12	318.12	318.12	318.12	5.460	0
2023-10-27	318.12	318.12	318.12	318.12	5.460	0
2023-10-26	318.12	318.12	318.12	318.12	5.460	0
2023-10-25	318.12	318.12	318.12	318.12	5.460	0
2023-10-24	318.12	318.12	318.12	318.12	5.460	0
2023-10-23	318.12	318.12	318.12	318.12	5.460	0
2023-10-20	318.12	318.12	318.12	318.12	5.460	0
2023-10-19	318.12	318.12	318.12	318.12	5.460	0
2023-10-18	318.12	318.12	318.12	318.12	5.460	0
2023-10-17	318.12	318.12	318.12	318.12	5.460	0
2023-10-16	318.12	318.12	318.12	318.12	5.460	0
2023-10-13	318.12	318.12	318.12	318.12	5.460	0
2023-10-11	318.12	318.12	318.12	318.12	5.460	0
2023-10-10	318.12	318.12	318.12	318.12	5.460	0
2023-10-09	318.12	318.12	318.12	318.12	5.460	0
2023-10-06	318.12	318.12	318.12	318.12	5.460	0
2023-10-05	318.12	318.12	318.12	318.12	5.460	0
2023-10-04	318.12	318.12	318.12	318.12	5.460	0
2023-10-03	318.12	318.12	318.12	318.12	5.460	0
2023-10-02	318.12	318.12	318.12	318.12	5.460	0
2023-09-29	318.12	318.12	318.12	318.12	5.460	0
2023-09-28	318.12	318.12	318.12	318.12	5.460	0
2023-09-27	318.12	318.12	318.12	318.12	5.460	0
2023-09-26	318.12	318.12	318.12	318.12	5.460	0
2023-09-25	318.12	318.12	318.12	318.12	5.460	0
2023-09-22	318.12	318.12	318.12	318.12	5.414	0
2023-09-21	318.12	318.12	318.12	318.12	5.414	0
2023-09-20	318.12	318.12	318.12	318.12	5.414	0
2023-09-19	318.12	318.12	318.12	318.12	5.414	0
2023-09-18	318.12	318.12	318.12	318.12	5.414	0
2023-09-15	318.12	318.12	318.12	318.12	5.414	0
2023-09-14	318.12	318.12	318.12	318.12	5.414	0
2023-09-13	318.12	318.12	318.12	318.12	5.414	0
2023-09-12	318.12	318.12	318.12	318.12	5.414	0
2023-09-11	321.97	321.97	318.12	318.12	5.414	2,915
2023-09-08	319.04	319.04	319.04	319.04	5.430	550
2023-09-06	365.04	365.04	365.04	365.04	6.213	0
2023-09-05	365.04	365.04	365.04	365.04	6.213	550
2023-09-04	361.21	361.21	361.21	361.21	6.148	0
2023-09-01	361.21	361.21	361.21	361.21	6.148	550

← NewerPage 13 of 21 · 1,251 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.