Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 318.40 | 318.40 | 318.40 | 318.40 | 5.419 | 0 |
| 2023-08-30 | 318.40 | 318.40 | 318.40 | 318.40 | 5.419 | 0 |
| 2023-08-29 | 318.40 | 318.40 | 318.40 | 318.40 | 5.419 | 0 |
| 2023-08-28 | 318.40 | 318.40 | 318.40 | 318.40 | 5.419 | 0 |
| 2023-08-25 | 318.40 | 318.40 | 318.40 | 318.40 | 5.419 | 0 |
| 2023-08-24 | 303.04 | 320.35 | 303.04 | 318.40 | 5.419 | 1,815 |
| 2023-08-23 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-22 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-21 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-18 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-17 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-16 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-15 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-14 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-11 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-10 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-09 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-08 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-07 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-04 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-03 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-02 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-08-01 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-31 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-28 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-27 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-26 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-25 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-24 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-21 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-20 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-19 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-18 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-17 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-14 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-13 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-12 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-11 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-10 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-07 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-06 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-05 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-04 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-07-03 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-06-30 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-06-29 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-06-28 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-06-27 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-06-26 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-06-23 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-06-22 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-06-21 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-06-20 | 305.00 | 305.00 | 305.00 | 305.00 | 5.191 | 0 |
| 2023-06-19 | 305.00 | 305.00 | 305.00 | 305.00 | 5.133 | 0 |
| 2023-06-16 | 305.00 | 305.00 | 305.00 | 305.00 | 5.133 | 0 |
| 2023-06-15 | 305.00 | 305.00 | 305.00 | 305.00 | 5.133 | 0 |
| 2023-06-14 | 305.00 | 305.00 | 305.00 | 305.00 | 5.133 | 0 |
| 2023-06-13 | 305.00 | 305.00 | 305.00 | 305.00 | 5.133 | 0 |
| 2023-06-12 | 305.94 | 305.94 | 298.80 | 305.00 | 5.133 | 330 |
| 2023-06-09 | 305.95 | 305.95 | 305.95 | 305.95 | 5.148 | 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.