Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	319.07	319.07	319.07	319.07	5.309	0
2023-03-10	319.07	319.07	319.07	319.07	5.309	165
2023-03-09	319.07	319.07	319.07	319.07	5.309	0
2023-03-08	319.07	319.07	319.07	319.07	5.309	110
2023-03-07	360.00	360.00	360.00	360.00	5.991	0
2023-03-06	360.00	360.00	360.00	360.00	5.991	0
2023-03-03	360.00	360.00	360.00	360.00	5.991	0
2023-03-02	360.00	360.00	360.00	360.00	5.991	0
2023-03-01	360.00	360.00	360.00	360.00	5.991	0
2023-02-28	360.00	360.00	360.00	360.00	5.991	0
2023-02-27	360.00	360.00	360.00	360.00	5.991	0
2023-02-24	360.00	360.00	360.00	360.00	5.991	0
2023-02-23	360.00	360.00	360.00	360.00	5.991	0
2023-02-22	360.00	360.00	360.00	360.00	5.991	0
2023-02-17	360.00	360.00	360.00	360.00	5.991	165
2023-02-16	360.00	360.00	360.00	360.00	5.991	0
2023-02-15	360.00	360.00	360.00	360.00	5.991	0
2023-02-14	360.00	360.00	360.00	360.00	5.991	0
2023-02-13	360.00	360.00	360.00	360.00	5.991	0
2023-02-10	360.00	360.00	360.00	360.00	5.991	0
2023-02-09	360.00	360.00	360.00	360.00	5.991	0
2023-02-08	360.00	360.00	360.00	360.00	5.991	0
2023-02-07	360.00	360.00	360.00	360.00	5.991	55
2023-02-06	360.00	360.00	360.00	360.00	5.991	165
2023-02-03	366.84	366.84	366.84	366.84	6.104	0
2023-02-02	366.84	366.84	366.84	366.84	6.104	165
2023-02-01	342.00	342.00	342.00	342.00	5.691	0
2023-01-31	342.00	342.00	342.00	342.00	5.691	0
2023-01-30	350.70	351.05	342.00	342.00	5.691	330
2023-01-27	351.48	352.00	350.00	350.00	5.824	6,820
2023-01-26	259.82	259.82	259.82	259.82	4.323	0
2023-01-25	259.82	259.82	259.82	259.82	4.323	0
2023-01-24	259.82	259.82	259.82	259.82	4.323	0
2023-01-23	259.82	259.82	259.82	259.82	4.323	0
2023-01-20	259.82	259.82	259.82	259.82	4.323	0
2023-01-19	259.82	259.82	259.82	259.82	4.323	0
2023-01-18	259.82	259.82	259.82	259.82	4.323	0
2023-01-17	259.82	259.82	259.82	259.82	4.323	0
2023-01-16	259.82	259.82	259.82	259.82	4.323	0
2023-01-13	259.82	259.82	259.82	259.82	4.323	0
2023-01-12	259.82	259.82	259.82	259.82	4.323	0
2023-01-11	259.82	259.82	259.82	259.82	4.323	0
2023-01-10	259.82	259.82	259.82	259.82	4.323	0
2023-01-09	259.82	259.82	259.82	259.82	4.323	0
2023-01-06	259.82	259.82	259.82	259.82	4.323	0
2023-01-05	259.82	259.82	259.82	259.82	4.323	0
2023-01-04	259.82	259.82	259.82	259.82	4.323	0
2023-01-03	259.82	259.82	259.82	259.82	4.323	0
2023-01-02	259.82	259.82	259.82	259.82	4.323	0
2022-12-29	259.82	259.82	259.82	259.82	4.323	0
2022-12-28	259.82	259.82	259.82	259.82	4.323	0
2022-12-27	259.82	259.82	259.82	259.82	4.323	0
2022-12-26	259.82	259.82	259.82	259.82	4.323	110
2022-12-23	298.62	298.62	298.62	298.62	4.969	0
2022-12-22	298.62	298.62	298.62	298.62	4.969	0
2022-12-21	298.62	298.62	298.62	298.62	4.969	0
2022-12-20	298.62	298.62	298.62	298.62	4.969	0
2022-12-19	298.62	298.62	298.62	298.62	4.908	0
2022-12-16	298.62	298.62	298.62	298.62	4.908	0
2022-12-15	298.62	298.62	298.62	298.62	4.908	0

← NewerPage 16 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.