Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	298.62	298.62	298.62	298.62	4.908	550
2022-12-13	287.00	287.00	287.00	287.00	4.717	0
2022-12-12	287.00	287.00	287.00	287.00	4.717	110
2022-12-09	291.73	291.73	285.73	285.73	4.696	220
2022-12-08	291.74	291.74	291.74	291.74	4.795	0
2022-12-07	291.74	291.74	291.74	291.74	4.795	0
2022-12-06	291.74	291.74	291.74	291.74	4.795	0
2022-12-05	291.74	291.74	291.74	291.74	4.795	0
2022-12-02	291.74	291.74	291.74	291.74	4.795	0
2022-12-01	291.74	291.74	291.74	291.74	4.795	0
2022-11-30	291.74	291.74	291.74	291.74	4.795	0
2022-11-29	291.74	291.74	291.74	291.74	4.795	0
2022-11-28	291.74	291.74	291.74	291.74	4.795	0
2022-11-25	291.74	291.74	291.74	291.74	4.795	0
2022-11-24	291.74	291.74	291.74	291.74	4.795	0
2022-11-23	291.74	291.74	291.74	291.74	4.795	0
2022-11-22	291.74	291.74	291.74	291.74	4.795	0
2022-11-21	291.74	291.74	291.74	291.74	4.795	0
2022-11-18	291.74	291.74	291.74	291.74	4.795	55
2022-11-17	287.97	287.97	287.97	287.97	4.733	0
2022-11-16	289.13	289.13	287.97	287.97	4.733	660
2022-11-14	304.20	304.20	304.20	304.20	4.999	385
2022-11-11	289.40	289.40	289.40	289.40	4.756	0
2022-11-10	261.85	289.40	261.85	289.40	4.756	1,430
2022-11-09	261.88	261.88	261.80	261.80	4.302	110
2022-11-08	251.51	270.67	251.51	270.67	4.448	110
2022-11-07	251.50	251.50	251.50	251.50	4.133	0
2022-11-04	251.50	251.50	251.50	251.50	4.133	55
2022-11-03	250.00	250.00	248.82	249.00	4.092	275
2022-11-01	260.01	260.01	260.01	260.01	4.273	0
2022-10-31	260.01	260.01	260.01	260.01	4.273	550
2022-10-28	279.00	279.00	278.64	278.64	4.579	440
2022-10-27	290.00	290.00	290.00	290.00	4.766	0
2022-10-26	270.60	290.00	270.60	290.00	4.766	605
2022-10-25	281.40	281.40	281.40	281.40	4.625	0
2022-10-24	281.40	281.40	281.40	281.40	4.625	0
2022-10-21	281.40	281.40	281.40	281.40	4.625	55
2022-10-20	278.50	278.50	278.50	278.50	4.577	0
2022-10-19	278.50	278.50	278.50	278.50	4.577	55
2022-10-18	274.12	274.12	274.12	274.12	4.505	0
2022-10-17	274.12	274.12	274.12	274.12	4.505	0
2022-10-14	274.12	274.12	274.12	274.12	4.505	0
2022-10-13	274.12	274.12	274.12	274.12	4.505	0
2022-10-11	274.12	274.12	274.12	274.12	4.505	0
2022-10-10	280.43	280.43	270.76	274.12	4.505	1,155
2022-10-07	284.00	284.00	280.43	280.43	4.609	1,210
2022-10-06	291.90	291.90	291.90	291.90	4.797	55
2022-10-05	296.96	296.96	296.96	296.96	4.880	0
2022-10-04	296.96	296.96	296.96	296.96	4.880	1,100
2022-10-03	286.44	286.44	284.00	284.00	4.667	1,375
2022-09-30	296.00	296.50	296.00	296.50	4.873	440
2022-09-29	291.60	291.60	290.40	290.40	4.772	605
2022-09-28	302.56	302.56	302.56	302.56	4.972	0
2022-09-27	302.56	302.56	302.56	302.56	4.972	0
2022-09-26	302.56	302.56	302.56	302.56	4.972	0
2022-09-23	302.56	302.56	302.56	302.56	4.972	0
2022-09-22	302.56	302.56	302.56	302.56	4.972	1,100
2022-09-21	314.88	314.88	314.88	314.88	5.175	0
2022-09-20	314.88	314.88	314.88	314.88	5.175	550
2022-09-19	329.92	329.92	329.92	329.92	5.362	0

← NewerPage 17 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.