Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	436.04	436.04	436.04	436.04	7.015	0
2022-03-25	436.04	436.04	436.04	436.04	7.015	0
2022-03-24	436.04	436.04	436.04	436.04	7.015	0
2022-03-23	436.04	436.04	436.04	436.04	7.015	0
2022-03-22	436.04	436.04	436.04	436.04	7.015	0
2022-03-21	436.04	436.04	436.04	436.04	7.015	0
2022-03-18	436.04	436.04	436.04	436.04	6.962	0
2022-03-17	436.04	436.04	436.04	436.04	6.962	0
2022-03-16	436.04	436.04	436.04	436.04	6.962	0
2022-03-15	436.04	436.04	436.04	436.04	6.962	0
2022-03-14	438.20	438.20	436.04	436.04	6.962	220
2022-03-11	521.20	521.20	521.20	521.20	8.322	0
2022-03-10	521.20	521.20	521.20	521.20	8.322	0
2022-03-09	521.20	521.20	521.20	521.20	8.322	0
2022-03-08	521.20	521.20	521.20	521.20	8.322	0
2022-03-07	521.20	521.20	521.20	521.20	8.322	0
2022-03-04	521.20	521.20	521.20	521.20	8.322	0
2022-03-03	521.20	521.20	521.20	521.20	8.322	0
2022-03-02	521.20	521.20	521.20	521.20	8.322	0
2022-02-25	521.20	521.20	521.20	521.20	8.322	0
2022-02-24	521.20	521.20	521.20	521.20	8.322	4,950
2022-02-23	527.65	528.66	527.65	528.66	8.441	110
2022-02-22	560.50	560.50	560.50	560.50	8.949	0
2022-02-21	549.73	560.50	546.90	560.50	8.949	385
2022-02-18	553.60	553.60	553.60	553.60	8.839	0
2022-02-17	553.60	553.60	553.60	553.60	8.839	0
2022-02-16	553.60	553.60	553.60	553.60	8.839	0
2022-02-15	553.60	553.60	553.60	553.60	8.839	0
2022-02-14	553.60	553.60	553.60	553.60	8.839	2,805
2022-02-11	579.12	579.12	579.12	579.12	9.246	0
2022-02-10	579.12	579.12	579.12	579.12	9.246	0
2022-02-09	579.12	579.12	579.12	579.12	9.246	0
2022-02-08	579.12	579.12	579.12	579.12	9.246	55
2022-02-07	579.12	579.12	579.12	579.12	9.246	0
2022-02-04	577.00	579.12	577.00	579.12	9.246	7,425
2022-02-03	578.16	578.16	578.16	578.16	9.231	55
2022-02-02	569.85	569.85	569.85	569.85	9.098	0
2022-02-01	569.85	569.85	569.85	569.85	9.098	55
2022-01-31	566.72	566.72	566.72	566.72	9.048	0
2022-01-28	566.72	566.72	566.72	566.72	9.048	110
2022-01-27	510.92	510.92	510.92	510.92	8.158	0
2022-01-26	510.92	510.92	510.92	510.92	8.158	0
2022-01-25	510.03	510.92	510.03	510.92	8.158	2,805
2022-01-24	554.00	554.00	554.00	554.00	8.845	0
2022-01-21	554.00	554.00	554.00	554.00	8.845	0
2022-01-20	555.15	556.00	554.00	554.00	8.845	16,500
2022-01-19	580.00	580.00	570.00	570.00	9.101	3,025
2022-01-18	607.24	607.24	607.24	607.24	9.695	0
2022-01-17	607.24	607.24	607.24	607.24	9.695	55
2022-01-14	600.24	600.24	600.24	600.24	9.584	16,500
2022-01-13	629.00	629.00	629.00	629.00	10.043	110
2022-01-12	626.18	626.18	626.18	626.18	9.998	110
2022-01-11	641.00	641.00	641.00	641.00	10.234	0
2022-01-10	641.00	641.00	641.00	641.00	10.234	0
2022-01-07	641.00	641.00	641.00	641.00	10.234	0
2022-01-06	642.00	642.00	641.00	641.00	10.234	7,755
2022-01-05	656.60	657.00	656.60	657.00	10.490	7,755
2022-01-04	657.30	657.30	656.60	656.60	10.483	1,155
2022-01-03	639.45	641.34	632.52	641.34	10.240	385
2021-12-30	654.08	654.08	654.08	654.08	10.443	0

← NewerPage 20 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.