Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	305.95	305.95	305.95	305.95	5.148	0
2023-06-07	305.95	305.95	305.95	305.95	5.148	0
2023-06-06	305.95	305.95	305.95	305.95	5.148	0
2023-06-05	305.95	305.95	305.95	305.95	5.148	0
2023-06-02	305.95	305.95	305.95	305.95	5.148	0
2023-06-01	305.95	305.95	305.95	305.95	5.148	0
2023-05-31	305.95	305.95	305.95	305.95	5.148	0
2023-05-30	315.48	315.48	305.50	305.95	5.148	1,925
2023-05-29	308.35	308.35	308.35	308.35	5.189	0
2023-05-26	308.35	308.35	308.35	308.35	5.189	0
2023-05-25	308.35	308.35	308.35	308.35	5.189	0
2023-05-24	308.35	308.35	308.35	308.35	5.189	0
2023-05-23	308.35	308.35	308.35	308.35	5.189	0
2023-05-22	308.35	308.35	308.35	308.35	5.189	0
2023-05-19	308.35	308.35	308.35	308.35	5.189	0
2023-05-18	308.35	308.35	308.35	308.35	5.189	165
2023-05-17	278.32	278.32	278.32	278.32	4.684	0
2023-05-16	278.32	278.32	278.32	278.32	4.684	0
2023-05-15	278.32	278.32	278.32	278.32	4.684	0
2023-05-12	278.32	278.32	278.32	278.32	4.684	0
2023-05-11	278.32	278.32	278.32	278.32	4.684	0
2023-05-10	278.32	278.32	278.32	278.32	4.684	0
2023-05-09	278.32	278.32	278.32	278.32	4.684	0
2023-05-08	278.32	278.32	278.32	278.32	4.684	275
2023-05-05	274.96	274.96	274.96	274.96	4.627	0
2023-05-04	274.96	274.96	274.96	274.96	4.627	550
2023-05-03	282.73	282.73	282.73	282.73	4.758	0
2023-05-02	282.73	282.73	282.73	282.73	4.758	0
2023-04-28	282.73	282.73	282.73	282.73	4.758	0
2023-04-27	282.73	282.73	282.73	282.73	4.758	550
2023-04-26	287.35	287.35	287.35	287.35	4.835	0
2023-04-25	287.35	287.35	287.35	287.35	4.835	0
2023-04-24	287.83	287.83	287.35	287.35	4.835	1,100
2023-04-20	314.96	314.96	314.96	314.96	5.300	0
2023-04-19	314.96	314.96	314.96	314.96	5.300	0
2023-04-18	314.96	314.96	314.96	314.96	5.300	0
2023-04-17	319.00	319.00	314.96	314.96	5.300	1,375
2023-04-14	337.60	337.60	337.60	337.60	5.681	220
2023-04-13	337.60	337.60	337.60	337.60	5.681	0
2023-04-12	337.60	337.60	337.60	337.60	5.681	0
2023-04-11	337.60	337.60	337.60	337.60	5.681	0
2023-04-10	337.60	337.60	337.60	337.60	5.681	825
2023-04-06	329.13	329.13	329.13	329.13	5.539	0
2023-04-05	329.13	329.13	329.13	329.13	5.539	0
2023-04-04	329.13	329.13	329.13	329.13	5.539	0
2023-04-03	329.13	329.13	329.13	329.13	5.539	0
2023-03-31	329.13	329.13	329.13	329.13	5.539	0
2023-03-30	312.70	329.13	312.70	329.13	5.539	220
2023-03-29	319.07	319.07	319.07	319.07	5.369	0
2023-03-28	319.07	319.07	319.07	319.07	5.369	0
2023-03-27	319.07	319.07	319.07	319.07	5.369	0
2023-03-24	319.07	319.07	319.07	319.07	5.369	0
2023-03-23	319.07	319.07	319.07	319.07	5.369	0
2023-03-22	319.07	319.07	319.07	319.07	5.369	0
2023-03-21	319.07	319.07	319.07	319.07	5.369	0
2023-03-20	319.07	319.07	319.07	319.07	5.309	0
2023-03-17	319.07	319.07	319.07	319.07	5.309	0
2023-03-16	319.07	319.07	319.07	319.07	5.309	0
2023-03-15	319.07	319.07	319.07	319.07	5.309	0
2023-03-14	319.07	319.07	319.07	319.07	5.309	0

← NewerPage 15 of 21 · 1,252 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.