Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	487.55	487.55	487.55	487.55	8.490	0
2024-05-29	487.55	487.55	487.55	487.55	8.490	0
2024-05-28	487.55	487.55	487.55	487.55	8.490	0
2024-05-27	487.55	487.55	487.55	487.55	8.490	0
2024-05-24	487.55	487.55	487.55	487.55	8.490	0
2024-05-23	487.55	487.55	487.55	487.55	8.490	55
2024-05-22	483.14	483.14	483.14	483.14	8.413	0
2024-05-21	483.14	483.14	483.14	483.14	8.413	550
2024-05-20	505.41	505.41	505.41	505.41	8.801	0
2024-05-17	505.41	505.41	505.41	505.41	8.801	0
2024-05-16	506.50	506.72	505.41	505.41	8.801	660
2024-05-15	506.00	506.50	503.75	506.50	8.820	2,805
2024-05-14	446.16	446.16	446.16	446.16	7.769	0
2024-05-13	446.16	446.16	446.16	446.16	7.769	0
2024-05-10	446.16	446.16	446.16	446.16	7.769	0
2024-05-09	446.16	446.16	446.16	446.16	7.769	0
2024-05-08	446.16	446.16	446.16	446.16	7.769	0
2024-05-07	446.16	446.16	446.16	446.16	7.769	0
2024-05-06	446.16	446.16	446.16	446.16	7.769	0
2024-05-03	446.16	446.16	446.16	446.16	7.769	0
2024-05-02	446.16	446.16	446.16	446.16	7.769	0
2024-04-30	446.16	446.16	446.16	446.16	7.769	0
2024-04-29	446.16	446.16	446.16	446.16	7.769	0
2024-04-26	446.16	446.16	446.16	446.16	7.769	0
2024-04-25	446.16	446.16	446.16	446.16	7.769	0
2024-04-24	446.16	446.16	446.16	446.16	7.769	0
2024-04-23	446.16	446.16	446.16	446.16	7.769	0
2024-04-22	446.16	446.16	446.16	446.16	7.769	0
2024-04-19	446.16	446.16	446.16	446.16	7.769	0
2024-04-18	446.16	446.16	446.16	446.16	7.769	0
2024-04-17	446.16	446.16	446.16	446.16	7.769	0
2024-04-16	446.16	446.16	446.16	446.16	7.769	0
2024-04-15	446.16	446.16	446.16	446.16	7.769	0
2024-04-12	446.16	446.16	446.16	446.16	7.769	0
2024-04-11	446.16	446.16	446.16	446.16	7.769	220
2024-04-10	472.35	472.35	472.35	472.35	8.225	0
2024-04-09	472.35	472.35	472.35	472.35	8.225	0
2024-04-08	472.35	472.35	472.35	472.35	8.225	0
2024-04-05	472.35	472.35	472.35	472.35	8.225	0
2024-04-04	472.35	472.35	472.35	472.35	8.225	55
2024-04-03	465.06	465.06	465.06	465.06	8.098	55
2024-04-02	472.35	472.35	472.35	472.35	8.225	0
2024-04-01	472.35	472.35	472.35	472.35	8.225	55
2024-03-28	427.88	427.88	427.88	427.88	7.451	0
2024-03-27	427.88	427.88	427.88	427.88	7.451	0
2024-03-26	427.88	427.88	427.88	427.88	7.451	0
2024-03-25	427.88	427.88	427.88	427.88	7.451	0
2024-03-22	427.88	427.88	427.88	427.88	7.451	0
2024-03-21	427.88	427.88	427.88	427.88	7.451	0
2024-03-20	427.88	427.88	427.88	427.88	7.451	0
2024-03-19	427.88	427.88	427.88	427.88	7.388	0
2024-03-18	428.83	428.83	427.88	427.88	7.388	495
2024-03-15	437.50	437.50	437.50	437.50	7.554	0
2024-03-14	437.50	437.50	437.50	437.50	7.554	0
2024-03-13	437.50	437.50	437.50	437.50	7.554	0
2024-03-12	437.50	437.50	437.50	437.50	7.554	0
2024-03-11	437.50	437.50	437.50	437.50	7.554	0
2024-03-08	437.50	437.50	437.50	437.50	7.554	0
2024-03-07	437.50	437.50	437.50	437.50	7.554	0
2024-03-06	437.50	437.50	437.50	437.50	7.554	0

← NewerPage 11 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.