Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	838.10	838.10	838.10	838.10	15.105	110
2025-08-04	858.00	858.00	845.00	852.26	15.360	11,495
2025-08-01	861.52	861.52	854.48	856.24	15.432	440
2025-07-31	861.82	876.58	861.82	875.76	15.784	660
2025-07-30	795.60	821.50	780.00	821.50	14.806	10,945
2025-07-29	852.60	853.44	852.60	852.60	15.366	2,255
2025-07-28	843.60	843.60	843.18	843.18	15.197	2,200
2025-07-25	846.72	849.24	827.41	842.52	15.185	1,210
2025-07-24	843.36	850.92	843.36	847.56	15.276	385
2025-07-23	833.99	834.47	833.00	834.47	15.040	26,015
2025-07-22	831.66	831.66	831.66	831.66	14.989	0
2025-07-21	831.66	831.66	831.66	831.66	14.989	55
2025-07-18	835.92	835.92	835.92	835.92	15.066	55
2025-07-17	833.12	833.12	819.10	819.10	14.763	605
2025-07-16	813.00	821.62	813.00	815.89	14.705	440
2025-07-15	827.51	830.00	827.51	830.00	14.959	1,045
2025-07-14	828.50	839.68	828.50	838.86	15.119	1,870
2025-07-11	815.85	822.40	815.85	821.60	14.808	990
2025-07-10	796.32	807.38	796.32	807.38	14.551	165
2025-07-09	786.84	786.84	786.84	786.84	14.181	1,870
2025-07-08	790.56	796.23	789.75	790.56	14.248	4,235
2025-07-07	817.29	828.10	814.05	814.86	14.686	2,035
2025-07-04	817.54	817.54	817.54	817.54	14.735	0
2025-07-03	815.90	822.22	815.90	817.54	14.735	385
2025-07-02	810.24	823.00	810.24	823.00	14.833	330
2025-07-01	774.44	774.44	774.44	774.44	13.958	0
2025-06-30	774.44	774.44	774.44	774.44	13.958	0
2025-06-27	773.33	774.44	773.33	774.44	13.958	4,235
2025-06-26	768.00	768.00	768.00	768.00	13.842	0
2025-06-25	770.00	770.00	765.24	768.00	13.842	220
2025-06-24	727.77	727.77	727.77	727.77	13.117	0
2025-06-23	727.77	727.77	727.77	727.77	13.046	1,815
2025-06-20	713.33	713.33	713.33	713.33	12.787	0
2025-06-18	713.33	713.33	713.33	713.33	12.787	0
2025-06-17	713.33	713.33	713.33	713.33	12.787	0
2025-06-16	713.33	713.33	713.33	713.33	12.787	0
2025-06-13	713.33	713.33	713.33	713.33	12.787	0
2025-06-12	713.33	713.33	713.33	713.33	12.787	0
2025-06-11	713.33	713.33	713.33	713.33	12.787	0
2025-06-10	713.33	713.33	713.33	713.33	12.787	1,815
2025-06-09	718.50	718.50	718.50	718.50	12.880	0
2025-06-06	718.50	718.50	718.50	718.50	12.880	0
2025-06-05	718.50	718.50	718.50	718.50	12.880	0
2025-06-04	717.69	718.55	717.69	718.50	12.880	4,950
2025-06-03	627.83	627.83	627.83	627.83	11.254	0
2025-06-02	627.83	627.83	627.83	627.83	11.254	0
2025-05-30	627.83	627.83	627.83	627.83	11.254	0
2025-05-29	627.83	627.83	627.83	627.83	11.254	0
2025-05-28	627.83	627.83	627.83	627.83	11.254	0
2025-05-27	627.83	627.83	627.83	627.83	11.254	0
2025-05-26	625.66	627.83	625.66	627.83	11.254	1,265
2025-05-23	614.88	614.88	614.88	614.88	11.022	0
2025-05-22	614.88	614.88	614.88	614.88	11.022	0
2025-05-21	614.88	614.88	614.88	614.88	11.022	0
2025-05-20	614.88	614.88	614.88	614.88	11.022	0
2025-05-19	614.88	614.88	614.88	614.88	11.022	0
2025-05-16	614.88	614.88	614.88	614.88	11.022	55
2025-05-15	600.00	604.75	600.00	604.75	10.841	8,910
2025-05-14	531.68	531.68	531.68	531.68	9.531	0
2025-05-13	531.68	531.68	531.68	531.68	9.531	0

← NewerPage 6 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.