Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	370.08	370.08	370.08	370.08	6.015	0
2022-06-22	370.08	370.08	370.08	370.08	5.954	0
2022-06-21	370.08	370.08	370.08	370.08	5.954	0
2022-06-20	370.08	370.08	370.08	370.08	5.954	0
2022-06-17	370.44	370.44	370.08	370.08	5.954	770
2022-06-15	390.00	390.00	390.00	390.00	6.275	110
2022-06-14	410.02	410.02	410.02	410.02	6.597	0
2022-06-13	410.02	410.02	410.02	410.02	6.597	0
2022-06-10	410.02	410.02	410.02	410.02	6.597	0
2022-06-09	410.02	410.02	410.02	410.02	6.597	0
2022-06-08	410.02	410.02	410.02	410.02	6.597	0
2022-06-07	410.02	410.02	410.02	410.02	6.597	0
2022-06-06	410.02	410.02	410.02	410.02	6.597	0
2022-06-03	410.02	410.02	410.02	410.02	6.597	0
2022-06-02	410.02	410.02	410.02	410.02	6.597	0
2022-06-01	410.02	410.02	410.02	410.02	6.597	0
2022-05-31	410.02	410.02	410.02	410.02	6.597	0
2022-05-30	410.18	410.18	410.02	410.02	6.597	220
2022-05-27	387.45	387.45	387.45	387.45	6.234	0
2022-05-26	387.45	387.45	387.45	387.45	6.234	0
2022-05-25	387.45	387.45	387.45	387.45	6.234	0
2022-05-24	387.45	387.45	387.45	387.45	6.234	0
2022-05-23	387.45	387.45	387.45	387.45	6.234	0
2022-05-20	387.45	387.45	387.45	387.45	6.234	0
2022-05-19	387.45	387.45	387.45	387.45	6.234	0
2022-05-18	387.45	387.45	387.45	387.45	6.234	0
2022-05-17	387.45	387.45	387.45	387.45	6.234	0
2022-05-16	387.45	387.45	387.45	387.45	6.234	0
2022-05-13	387.45	387.45	387.45	387.45	6.234	0
2022-05-12	387.45	387.45	387.45	387.45	6.234	0
2022-05-11	387.45	387.45	387.45	387.45	6.234	0
2022-05-10	387.45	387.45	387.45	387.45	6.234	0
2022-05-09	387.45	387.45	387.45	387.45	6.234	0
2022-05-06	387.45	387.45	387.45	387.45	6.234	0
2022-05-05	387.45	387.45	387.45	387.45	6.234	0
2022-05-04	387.45	387.45	387.45	387.45	6.234	0
2022-05-03	387.45	387.45	387.45	387.45	6.234	0
2022-05-02	387.45	387.45	387.45	387.45	6.234	0
2022-04-29	387.45	387.45	387.45	387.45	6.234	165
2022-04-28	390.84	390.84	390.84	390.84	6.288	0
2022-04-27	390.84	390.84	390.84	390.84	6.288	0
2022-04-26	390.84	390.84	390.84	390.84	6.288	0
2022-04-25	390.84	390.84	390.84	390.84	6.288	0
2022-04-22	395.94	395.94	390.84	390.84	6.288	220
2022-04-20	403.44	403.44	403.44	403.44	6.491	0
2022-04-19	403.44	403.44	403.44	403.44	6.491	0
2022-04-18	403.44	403.44	403.44	403.44	6.491	0
2022-04-14	403.44	403.44	403.44	403.44	6.491	0
2022-04-13	403.44	403.44	403.44	403.44	6.491	0
2022-04-12	403.44	403.44	403.44	403.44	6.491	0
2022-04-11	403.44	403.44	403.44	403.44	6.491	0
2022-04-08	411.00	411.00	403.44	403.44	6.491	495
2022-04-07	415.71	415.71	415.71	415.71	6.688	0
2022-04-06	415.71	415.71	415.71	415.71	6.688	0
2022-04-05	415.71	415.71	415.71	415.71	6.688	0
2022-04-04	415.71	415.71	415.71	415.71	6.688	0
2022-04-01	415.71	415.71	415.71	415.71	6.688	110
2022-03-31	436.04	436.04	436.04	436.04	7.015	0
2022-03-30	436.04	436.04	436.04	436.04	7.015	0
2022-03-29	436.04	436.04	436.04	436.04	7.015	0

← NewerPage 19 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.