Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-11	587.00	587.00	587.00	587.00	10.362	4,675
2024-11-08	573.33	573.33	573.33	573.33	10.121	0
2024-11-07	573.33	573.33	573.33	573.33	10.121	0
2024-11-06	573.33	573.33	573.33	573.33	10.121	0
2024-11-05	573.33	573.33	573.33	573.33	10.121	0
2024-11-04	573.33	573.33	573.33	573.33	10.121	0
2024-11-01	573.33	573.33	573.33	573.33	10.121	0
2024-10-31	573.33	573.33	573.33	573.33	10.121	0
2024-10-30	573.33	573.33	573.33	573.33	10.121	3,025
2024-10-29	641.30	641.30	641.30	641.30	11.321	0
2024-10-28	641.30	641.30	641.30	641.30	11.321	0
2024-10-25	641.30	641.30	641.30	641.30	11.321	0
2024-10-24	641.30	641.30	641.30	641.30	11.321	0
2024-10-23	641.30	641.30	641.30	641.30	11.321	0
2024-10-22	642.60	642.60	641.30	641.30	11.321	51,700
2024-10-21	564.88	564.88	564.88	564.88	9.972	0
2024-10-18	564.88	564.88	564.88	564.88	9.972	0
2024-10-17	564.88	564.88	564.88	564.88	9.972	0
2024-10-16	564.88	564.88	564.88	564.88	9.972	0
2024-10-15	564.88	564.88	564.88	564.88	9.972	0
2024-10-14	564.88	564.88	564.88	564.88	9.972	0
2024-10-11	564.88	564.88	564.88	564.88	9.972	0
2024-10-10	564.88	564.88	564.88	564.88	9.972	0
2024-10-09	564.88	564.88	564.88	564.88	9.972	0
2024-10-08	564.88	564.88	564.88	564.88	9.972	0
2024-10-07	564.88	564.88	564.88	564.88	9.972	0
2024-10-04	564.88	564.88	564.88	564.88	9.972	0
2024-10-03	564.88	564.88	564.88	564.88	9.972	0
2024-10-02	564.88	564.88	564.88	564.88	9.972	0
2024-10-01	564.88	564.88	564.88	564.88	9.972	0
2024-09-30	564.88	564.88	564.88	564.88	9.972	0
2024-09-27	564.88	564.88	564.88	564.88	9.972	0
2024-09-26	564.88	564.88	564.88	564.88	9.972	0
2024-09-25	564.88	564.88	564.88	564.88	9.972	0
2024-09-24	564.88	564.88	564.88	564.88	9.972	0
2024-09-23	564.88	564.88	564.88	564.88	9.972	0
2024-09-20	564.88	564.88	564.88	564.88	9.972	0
2024-09-19	564.88	564.88	564.88	564.88	9.904	0
2024-09-18	564.88	564.88	564.88	564.88	9.904	0
2024-09-17	564.88	564.88	564.88	564.88	9.904	0
2024-09-16	564.88	564.88	564.88	564.88	9.904	0
2024-09-13	564.88	564.88	564.88	564.88	9.904	0
2024-09-12	564.88	564.88	564.88	564.88	9.904	0
2024-09-11	564.88	564.88	564.88	564.88	9.904	0
2024-09-10	564.88	564.88	564.88	564.88	9.904	0
2024-09-09	564.88	564.88	564.88	564.88	9.904	0
2024-09-06	564.88	564.88	564.88	564.88	9.904	0
2024-09-05	564.88	564.88	564.88	564.88	9.904	825
2024-09-04	563.63	563.63	563.63	563.63	9.882	825
2024-09-03	548.19	548.19	548.19	548.19	9.611	0
2024-09-02	548.19	548.19	548.19	548.19	9.611	0
2024-08-30	548.19	548.19	548.19	548.19	9.611	0
2024-08-29	548.19	548.19	548.19	548.19	9.611	0
2024-08-28	548.19	548.19	548.19	548.19	9.611	220
2024-08-27	525.88	525.88	525.88	525.88	9.220	0
2024-08-26	525.88	525.88	525.88	525.88	9.220	0

← NewerPage 9 of 21 · 1,255 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.