Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.760 | 63.760 | 58.880 | 59.000 | 59.000 | 24,689 |
| 2026-10-15 | 62.670 | 63.770 | 60.470 | 63.770 | 63.770 | 143,541 |
| 2026-10-14 | 67.010 | 69.050 | 65.500 | 65.570 | 65.570 | 38,961 |
| 2026-10-13 | 64.900 | 68.000 | 62.850 | 68.000 | 68.000 | 34,749 |
| 2026-10-09 | 72.220 | 72.220 | 69.910 | 71.380 | 71.380 | 47,715 |
| 2026-10-08 | 74.090 | 74.090 | 70.590 | 71.500 | 71.500 | 19,870 |
| 2026-10-07 | 72.050 | 73.530 | 70.930 | 73.390 | 73.390 | 24,222 |
| 2026-10-06 | 79.000 | 79.000 | 72.400 | 73.600 | 73.600 | 60,770 |
| 2026-10-05 | 79.600 | 81.990 | 78.960 | 81.000 | 81.000 | 49,967 |
| 2026-10-02 | 79.700 | 80.900 | 75.460 | 80.900 | 80.900 | 127,023 |
| 2026-10-01 | 87.250 | 89.590 | 83.090 | 89.590 | 89.590 | 32,251 |
| 2026-09-30 | 86.730 | 87.190 | 86.300 | 87.190 | 87.190 | 6,257 |
| 2026-09-29 | 87.840 | 88.810 | 85.870 | 87.980 | 87.980 | 7,610 |
| 2026-09-28 | 86.060 | 88.500 | 82.710 | 87.830 | 87.830 | 20,591 |
| 2026-09-25 | 87.300 | 87.300 | 86.170 | 86.360 | 86.360 | 4,317 |
| 2026-09-24 | 85.990 | 86.740 | 85.040 | 85.230 | 85.230 | 11,190 |
| 2026-09-23 | 86.000 | 86.990 | 82.780 | 86.480 | 86.480 | 10,525 |
| 2026-09-22 | 81.470 | 87.000 | 80.420 | 86.000 | 85.948 | 8,562 |
| 2026-09-21 | 82.910 | 84.220 | 80.010 | 81.530 | 81.481 | 44,065 |
| 2026-09-18 | 75.530 | 80.780 | 75.530 | 80.770 | 80.722 | 18,125 |
Page 1 of 1 · 20 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.