Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	531.68	531.68	531.68	531.68	9.531	0
2025-05-09	531.68	531.68	531.68	531.68	9.531	0
2025-05-08	531.68	531.68	531.68	531.68	9.531	0
2025-05-07	531.68	531.68	531.68	531.68	9.531	0
2025-05-06	531.68	531.68	531.68	531.68	9.531	0
2025-05-05	527.88	531.68	527.88	531.68	9.531	275
2025-05-02	502.27	502.27	502.27	502.27	9.004	0
2025-04-30	503.14	503.14	502.27	502.27	9.004	275
2025-04-29	397.92	397.92	397.92	397.92	7.133	0
2025-04-28	397.92	397.92	397.92	397.92	7.133	0
2025-04-25	397.92	397.92	397.92	397.92	7.133	0
2025-04-24	397.92	397.92	397.92	397.92	7.133	0
2025-04-23	397.92	397.92	397.92	397.92	7.133	0
2025-04-22	397.92	397.92	397.92	397.92	7.133	0
2025-04-17	397.92	397.92	397.92	397.92	7.133	0
2025-04-16	397.92	397.92	397.92	397.92	7.133	0
2025-04-15	397.92	397.92	397.92	397.92	7.133	0
2025-04-14	397.92	397.92	397.92	397.92	7.133	0
2025-04-11	397.92	397.92	397.92	397.92	7.133	0
2025-04-10	397.92	397.92	397.92	397.92	7.133	0
2025-04-09	397.92	397.92	397.92	397.92	7.133	0
2025-04-08	397.92	397.92	397.92	397.92	7.133	0
2025-04-07	388.83	400.96	388.83	397.92	7.133	165
2025-04-04	389.50	389.50	389.50	389.50	6.982	14,355
2025-04-03	408.08	413.19	408.08	409.10	7.333	7,095
2025-04-02	478.77	478.77	478.77	478.77	8.582	0
2025-04-01	478.77	478.77	478.77	478.77	8.582	4,235
2025-03-31	486.38	486.38	486.38	486.38	8.719	55
2025-03-28	508.54	508.54	494.49	494.49	8.864	110
2025-03-27	503.50	503.50	503.50	503.50	9.026	55
2025-03-26	495.72	495.72	495.72	495.72	8.886	0
2025-03-25	490.80	495.72	490.80	495.72	8.886	110
2025-03-24	509.38	509.38	509.38	509.38	9.131	55
2025-03-21	502.50	502.50	502.50	502.50	9.008	110
2025-03-20	508.50	508.50	502.60	502.60	9.009	1,155
2025-03-19	502.32	502.32	502.32	502.32	9.004	220
2025-03-18	502.32	502.32	502.32	502.32	9.004	55
2025-03-17	513.54	513.54	513.54	513.54	9.133	55
2025-03-14	501.68	501.68	501.68	501.68	8.922	55
2025-03-13	502.58	502.58	502.58	502.58	8.938	0
2025-03-12	502.58	502.58	502.58	502.58	8.938	55
2025-03-11	509.49	509.49	509.49	509.49	9.061	55
2025-03-10	504.44	504.44	501.34	501.34	8.916	2,475
2025-03-07	509.09	509.09	506.77	507.55	9.027	4,290
2025-03-06	534.09	534.09	534.09	534.09	9.499	0
2025-03-05	534.09	534.09	534.09	534.09	9.499	110
2025-02-28	587.96	587.96	587.96	587.96	10.457	55
2025-02-27	601.46	601.46	601.46	601.46	10.697	55
2025-02-26	576.66	576.66	576.66	576.66	10.256	55
2025-02-25	583.20	583.20	583.20	583.20	10.372	0
2025-02-24	583.20	583.20	583.20	583.20	10.372	0
2025-02-21	583.20	583.20	583.20	583.20	10.372	0
2025-02-20	583.20	583.20	583.20	583.20	10.372	0
2025-02-19	583.20	583.20	583.20	583.20	10.372	0
2025-02-18	583.20	583.20	583.20	583.20	10.372	0
2025-02-17	583.20	583.20	583.20	583.20	10.372	0
2025-02-14	583.20	583.20	583.20	583.20	10.372	55
2025-02-13	586.44	586.44	586.44	586.44	10.430	55
2025-02-12	568.14	568.14	568.14	568.14	10.104	0
2025-02-11	568.14	568.14	568.14	568.14	10.104	0

← NewerPage 7 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.