Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2,940.85	2,955.00	2,915.24	2,940.47	53.396	29,315
2026-04-24	3,017.43	3,021.93	2,940.84	2,940.84	53.402	45,210
2026-04-23	2,862.30	3,006.68	2,860.00	2,954.00	53.641	8,525
2026-04-22	2,858.00	2,898.69	2,804.05	2,883.00	52.352	15,840
2026-04-20	2,700.00	2,700.00	2,676.78	2,676.99	48.611	13,090
2026-04-17	2,717.25	2,754.85	2,695.79	2,737.24	49.705	19,360
2026-04-16	2,550.00	2,645.20	2,550.00	2,642.49	47.985	6,105
2026-04-15	2,631.75	2,631.75	2,541.42	2,594.00	47.104	19,800
2026-04-14	2,520.27	2,646.00	2,520.27	2,645.19	48.034	18,645
2026-04-13	2,507.00	2,568.76	2,507.00	2,564.69	46.572	21,450
2026-04-10	2,550.00	2,574.97	2,504.32	2,574.97	46.759	10,285
2026-04-09	2,569.95	2,572.97	2,526.86	2,536.50	46.060	21,285
2026-04-08	2,459.00	2,630.81	2,459.00	2,532.29	45.984	43,175
2026-04-07	2,379.90	2,402.86	2,361.91	2,402.86	43.633	13,310
2026-04-06	2,319.00	2,413.65	2,319.00	2,328.10	42.276	11,605
2026-04-02	2,080.03	2,210.00	2,080.03	2,200.83	39.965	25,355
2026-04-01	2,074.25	2,188.00	2,057.32	2,176.39	39.521	83,655
2026-03-31	1,883.32	2,018.37	1,883.32	2,018.37	36.651	1,430
2026-03-30	2,062.45	2,066.55	1,849.00	1,883.32	34.199	19,470
2026-03-27	1,945.06	2,030.00	1,941.53	1,991.86	36.170	14,685
2026-03-26	2,040.86	2,052.00	1,983.00	2,003.18	36.376	12,980
2026-03-25	2,149.72	2,200.00	2,070.00	2,158.63	39.198	44,440
2026-03-24	2,149.00	2,244.43	2,149.00	2,244.43	40.756	45,925
2026-03-23	2,198.76	2,198.76	2,089.26	2,149.00	38.955	7,700
2026-03-20	2,250.00	2,328.88	2,221.61	2,266.19	41.080	11,550
2026-03-19	2,095.00	2,281.24	2,095.00	2,281.24	41.352	29,040
2026-03-18	2,203.54	2,220.96	2,121.66	2,146.80	38.915	18,425
2026-03-17	2,103.18	2,185.19	2,094.82	2,180.00	39.517	57,640
2026-03-16	2,090.40	2,150.25	2,080.43	2,080.43	37.712	45,430
2026-03-13	1,982.65	2,048.73	1,982.65	2,034.97	36.888	27,775
2026-03-12	1,975.17	1,980.76	1,930.25	1,957.80	35.489	52,470
2026-03-11	2,009.50	2,015.93	1,962.87	1,990.95	36.090	84,315
2026-03-10	1,950.60	2,039.52	1,950.39	1,999.00	36.236	86,790
2026-03-09	1,876.79	1,921.63	1,782.85	1,919.94	34.803	57,860
2026-03-06	1,908.00	1,922.53	1,848.67	1,858.29	33.686	47,850
2026-03-05	1,961.77	1,964.14	1,882.79	1,926.51	34.922	10,945
2026-03-04	1,901.11	2,014.44	1,893.15	1,970.00	35.711	32,120
2026-03-03	1,898.24	1,931.37	1,871.58	1,891.99	34.296	29,260
2026-03-02	2,077.09	2,110.00	1,945.46	1,954.43	35.428	96,965
2026-02-27	2,095.23	2,139.56	2,060.50	2,106.61	38.187	39,875
2026-02-26	2,183.14	2,186.35	2,045.00	2,099.99	38.067	70,510
2026-02-25	2,094.91	2,190.53	2,093.07	2,155.76	39.078	45,210
2026-02-24	2,150.87	2,153.46	2,038.14	2,041.05	36.998	47,300
2026-02-23	2,131.62	2,132.66	2,109.00	2,109.00	38.230	11,495
2026-02-20	2,116.46	2,158.00	2,107.92	2,135.14	38.704	86,130
2026-02-19	2,253.86	2,259.54	2,117.36	2,126.54	38.548	21,670
2026-02-18	2,236.01	2,273.13	2,202.07	2,214.72	40.147	59,675
2026-02-13	2,223.59	2,251.00	2,161.00	2,219.75	40.238	42,460
2026-02-12	2,176.54	2,356.71	2,172.46	2,318.29	42.024	46,585
2026-02-11	2,097.20	2,149.02	2,055.24	2,123.25	38.488	56,595
2026-02-10	2,178.54	2,178.54	2,057.00	2,070.83	37.538	10,505
2026-02-09	2,228.13	2,261.60	2,189.70	2,217.89	40.204	28,655
2026-02-06	2,210.79	2,253.00	2,164.62	2,243.05	40.660	92,840
2026-02-05	2,142.13	2,180.00	2,084.88	2,118.16	38.396	26,125
2026-02-04	2,313.77	2,377.28	2,122.79	2,189.31	39.686	70,345
2026-02-03	2,343.00	2,346.26	2,260.00	2,308.71	41.850	317,955
2026-02-02	2,112.89	2,290.04	2,112.89	2,256.42	40.902	31,075
2026-01-30	2,310.00	2,401.00	2,097.32	2,097.32	38.018	15,015
2026-01-29	2,325.71	2,341.00	2,304.65	2,325.92	42.162	14,300
2026-01-28	2,107.00	2,338.38	2,063.19	2,309.29	41.861	49,610

← NewerPage 3 of 21 · 1,248 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.