Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	654.08	654.08	654.08	654.08	10.443	55
2021-12-28	638.82	638.82	638.82	638.82	10.200	0
2021-12-27	640.71	640.71	638.82	638.82	10.200	1,155
2021-12-23	632.40	636.12	632.40	636.12	10.156	5,610
2021-12-22	620.00	620.00	620.00	620.00	9.899	165
2021-12-21	600.00	600.00	600.00	600.00	9.580	0
2021-12-20	583.80	600.00	583.80	600.00	9.516	440
2021-12-17	625.00	625.00	595.37	595.37	9.443	110
2021-12-16	594.75	594.75	594.75	594.75	9.433	0
2021-12-15	594.75	594.75	594.75	594.75	9.433	0
2021-12-14	594.75	594.75	594.75	594.75	9.433	0
2021-12-13	594.75	594.75	594.75	594.75	9.433	0
2021-12-10	594.75	594.75	594.75	594.75	9.433	0
2021-12-09	594.75	594.75	594.75	594.75	9.433	0
2021-12-08	594.75	594.75	594.75	594.75	9.433	55
2021-12-07	590.77	590.77	590.77	590.77	9.370	0
2021-12-06	591.65	591.65	590.77	590.77	9.370	110
2021-12-03	591.77	591.77	591.77	591.77	9.385	1,650
2021-12-02	606.10	606.10	606.10	606.10	9.613	0
2021-12-01	602.00	610.00	602.00	606.10	9.613	11,605
2021-11-30	575.85	575.85	575.85	575.85	9.133	0
2021-11-29	571.53	575.85	571.53	575.85	9.133	880
2021-11-26	571.47	571.47	571.47	571.47	9.064	0
2021-11-25	571.47	571.47	571.47	571.47	9.064	55
2021-11-24	568.00	568.00	568.00	568.00	9.008	0
2021-11-23	568.00	568.00	568.00	568.00	9.008	0
2021-11-22	568.00	568.00	568.00	568.00	9.008	3,575
2021-11-19	573.62	573.62	573.62	573.62	9.098	0
2021-11-18	573.62	573.62	573.62	573.62	9.098	0
2021-11-17	573.62	573.62	573.62	573.62	9.098	0
2021-11-16	573.62	573.62	573.62	573.62	9.098	385
2021-11-12	542.80	542.80	542.80	542.80	8.609	0
2021-11-11	542.80	542.80	542.80	542.80	8.609	0
2021-11-10	542.80	542.80	542.80	542.80	8.609	0
2021-11-09	542.80	542.80	542.80	542.80	8.609	55
2021-11-08	543.00	543.00	543.00	543.00	8.612	4,950
2021-11-05	484.00	484.00	484.00	484.00	7.676	0
2021-11-04	484.00	484.00	484.00	484.00	7.676	0
2021-11-03	484.00	484.00	484.00	484.00	7.676	0
2021-11-01	484.00	484.00	484.00	484.00	7.676	0
2021-10-29	484.00	484.00	484.00	484.00	7.676	0
2021-10-28	484.00	484.00	484.00	484.00	7.676	0
2021-10-27	484.00	484.00	484.00	484.00	7.676	0
2021-10-26	490.22	490.22	481.75	484.00	7.676	22,385
2021-10-25	495.00	495.00	495.00	495.00	7.851	550
2021-10-22	483.60	495.38	483.60	494.97	7.850	1,430
2021-10-21	483.60	483.60	483.60	483.60	7.670	0
2021-10-20	483.60	483.60	483.60	483.60	7.670	55
2021-10-19	443.25	450.45	442.92	450.45	7.144	4,950
2021-10-18	448.52	448.52	448.20	448.20	7.108	6,765
2021-10-15	449.63	450.45	448.20	448.20	7.108	1,100
2021-10-14	449.98	449.98	449.98	449.98	7.137	0

← NewerPage 21 of 21 · 1,252 trading days

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.