Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	568.14	568.14	568.14	568.14	10.104	0
2025-02-10	568.14	568.14	568.14	568.14	10.104	55
2025-02-07	547.68	553.09	547.68	553.09	9.837	110
2025-02-06	555.00	558.21	555.00	556.92	9.905	5,225
2025-02-05	541.31	541.31	541.31	541.31	9.627	0
2025-02-04	544.88	544.88	541.31	541.31	9.627	2,530
2025-02-03	603.29	603.29	603.29	603.29	10.729	0
2025-01-31	603.29	603.29	603.29	603.29	10.729	0
2025-01-30	603.29	603.29	603.29	603.29	10.729	0
2025-01-29	603.29	603.29	603.29	603.29	10.729	0
2025-01-28	603.29	603.29	603.29	603.29	10.729	165
2025-01-27	644.44	644.44	644.44	644.44	11.461	0
2025-01-24	642.81	644.44	642.81	644.44	11.461	4,345
2025-01-23	635.00	635.00	635.00	635.00	11.293	0
2025-01-22	635.00	635.00	635.00	635.00	11.293	110
2025-01-21	596.77	596.77	596.77	596.77	10.613	4,235
2025-01-20	596.09	596.09	596.09	596.09	10.601	55
2025-01-17	545.04	545.04	545.04	545.04	9.693	0
2025-01-16	545.04	545.04	545.04	545.04	9.693	0
2025-01-15	545.04	545.04	545.04	545.04	9.693	0
2025-01-14	545.04	545.04	545.04	545.04	9.693	0
2025-01-13	545.04	545.04	545.04	545.04	9.693	0
2025-01-10	545.04	545.04	545.04	545.04	9.693	0
2025-01-09	545.04	545.04	545.04	545.04	9.693	0
2025-01-08	544.44	545.04	544.44	545.04	9.693	2,475
2025-01-07	546.50	546.50	546.50	546.50	9.719	55
2025-01-06	557.40	557.40	557.40	557.40	9.913	55
2025-01-03	542.15	542.15	542.15	542.15	9.642	0
2025-01-02	530.02	542.15	530.02	542.15	9.642	330
2024-12-30	546.09	546.09	546.09	546.09	9.712	0
2024-12-27	546.09	546.09	546.09	546.09	9.712	0
2024-12-26	546.09	546.09	546.09	546.09	9.712	55
2024-12-23	585.22	585.22	585.22	585.22	10.408	0
2024-12-20	585.22	585.22	585.22	585.22	10.408	0
2024-12-19	585.22	585.22	585.22	585.22	10.408	0
2024-12-18	585.22	585.22	585.22	585.22	10.408	0
2024-12-17	585.22	585.22	585.22	585.22	10.408	0
2024-12-16	584.06	585.80	580.00	585.22	10.408	330
2024-12-13	609.00	609.00	609.00	609.00	10.831	55
2024-12-12	591.60	591.60	591.60	591.60	10.444	1,155
2024-12-11	591.60	591.60	591.60	591.60	10.444	0
2024-12-10	591.60	591.60	591.60	591.60	10.444	220
2024-12-09	597.77	597.77	597.77	597.77	10.553	0
2024-12-06	594.44	597.77	594.44	597.77	10.553	6,655
2024-12-05	577.77	577.77	577.77	577.77	10.200	0
2024-12-04	577.77	577.77	577.77	577.77	10.200	4,235
2024-12-03	613.62	613.62	594.51	594.51	10.495	10,010
2024-12-02	570.73	570.73	570.73	570.73	10.075	0
2024-11-29	570.73	570.73	570.73	570.73	10.075	0
2024-11-28	570.73	570.73	570.73	570.73	10.075	0
2024-11-27	570.73	570.73	570.73	570.73	10.075	0
2024-11-26	570.73	570.73	570.73	570.73	10.075	0
2024-11-25	570.73	570.73	570.73	570.73	10.075	0
2024-11-22	570.73	570.73	570.73	570.73	10.075	0
2024-11-21	570.73	570.73	570.73	570.73	10.075	0
2024-11-19	570.73	570.73	570.73	570.73	10.075	0
2024-11-18	570.73	570.73	570.73	570.73	10.075	0
2024-11-14	570.73	570.73	570.73	570.73	10.075	0
2024-11-13	570.73	570.73	570.73	570.73	10.075	0
2024-11-12	583.00	583.00	570.73	570.73	10.075	6,490

← NewerPage 8 of 21 · 1,251 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.