Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	329.92	329.92	329.92	329.92	5.362	0
2022-09-15	329.92	329.92	329.92	329.92	5.362	0
2022-09-14	329.92	329.92	329.92	329.92	5.362	110
2022-09-13	351.76	351.76	351.76	351.76	5.717	0
2022-09-12	351.76	351.76	351.76	351.76	5.717	2,475
2022-09-09	342.63	342.63	342.63	342.63	5.568	0
2022-09-08	342.63	342.63	342.63	342.63	5.568	0
2022-09-06	342.63	342.63	342.63	342.63	5.568	0
2022-09-05	342.63	342.63	342.63	342.63	5.568	110
2022-09-02	349.00	349.00	337.96	337.96	5.493	770
2022-09-01	335.58	335.58	335.58	335.58	5.454	550
2022-08-31	349.91	349.91	349.91	349.91	5.687	550
2022-08-30	352.78	356.39	352.78	354.95	5.769	165
2022-08-29	366.46	366.46	366.32	366.32	5.953	660
2022-08-26	420.00	420.00	420.00	420.00	6.826	0
2022-08-25	420.00	420.00	420.00	420.00	6.826	0
2022-08-24	420.00	420.00	420.00	420.00	6.826	0
2022-08-23	420.00	420.00	420.00	420.00	6.826	0
2022-08-22	420.00	420.00	420.00	420.00	6.826	0
2022-08-19	420.00	420.00	420.00	420.00	6.826	0
2022-08-18	420.00	420.00	420.00	420.00	6.826	0
2022-08-17	420.00	420.00	420.00	420.00	6.826	0
2022-08-16	420.00	420.00	420.00	420.00	6.826	0
2022-08-15	424.23	424.23	416.63	420.00	6.826	275
2022-08-12	415.91	415.91	415.91	415.91	6.759	0
2022-08-11	415.91	415.91	415.91	415.91	6.759	0
2022-08-10	415.91	415.91	415.91	415.91	6.759	0
2022-08-09	415.91	415.91	415.91	415.91	6.759	0
2022-08-08	415.91	415.91	415.91	415.91	6.759	0
2022-08-05	415.91	415.91	415.91	415.91	6.759	0
2022-08-04	415.91	415.91	415.91	415.91	6.759	55
2022-08-03	410.00	410.00	410.00	410.00	6.663	0
2022-08-02	410.00	410.00	410.00	410.00	6.663	0
2022-08-01	410.00	410.00	410.00	410.00	6.663	55
2022-07-29	424.77	424.77	424.77	424.77	6.903	0
2022-07-28	424.77	424.77	424.77	424.77	6.903	0
2022-07-27	424.77	424.77	424.77	424.77	6.903	0
2022-07-26	424.77	424.77	424.77	424.77	6.903	0
2022-07-25	424.77	424.77	424.77	424.77	6.903	0
2022-07-22	424.77	424.77	424.77	424.77	6.903	0
2022-07-21	424.77	424.77	424.77	424.77	6.903	0
2022-07-20	424.77	424.77	424.77	424.77	6.903	0
2022-07-19	424.77	424.77	424.77	424.77	6.903	55
2022-07-18	419.73	419.73	419.73	419.73	6.821	385
2022-07-15	413.50	413.50	413.50	413.50	6.720	55
2022-07-14	404.67	404.67	404.67	404.67	6.577	0
2022-07-13	404.67	404.67	404.67	404.67	6.577	110
2022-07-12	396.40	396.40	396.40	396.40	6.442	0
2022-07-11	396.40	396.40	396.40	396.40	6.442	0
2022-07-08	396.40	396.40	396.40	396.40	6.442	1,100
2022-07-07	370.08	370.08	370.08	370.08	6.015	0
2022-07-06	370.08	370.08	370.08	370.08	6.015	0
2022-07-05	370.08	370.08	370.08	370.08	6.015	0
2022-07-04	370.08	370.08	370.08	370.08	6.015	0
2022-07-01	370.08	370.08	370.08	370.08	6.015	0
2022-06-30	370.08	370.08	370.08	370.08	6.015	0
2022-06-29	370.08	370.08	370.08	370.08	6.015	0
2022-06-28	370.08	370.08	370.08	370.08	6.015	0
2022-06-27	370.08	370.08	370.08	370.08	6.015	0
2022-06-24	370.08	370.08	370.08	370.08	6.015	0

← NewerPage 18 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.