SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 5.965 | 6.110 | 5.965 | 5.975 | 4.702 | 178,474 |
| 2024-09-12 | 5.690 | 5.720 | 5.610 | 5.715 | 4.498 | 1,320,478 |
| 2024-09-11 | 5.623 | 5.670 | 5.580 | 5.593 | 4.401 | 2,168,718 |
| 2024-09-10 | 5.658 | 5.730 | 5.585 | 5.613 | 4.417 | 255,750 |
| 2024-09-09 | 5.653 | 5.710 | 5.650 | 5.690 | 4.478 | 728,067 |
| 2024-09-06 | 5.800 | 5.835 | 5.670 | 5.688 | 4.476 | 1,207,211 |
| 2024-09-05 | 5.848 | 5.885 | 5.840 | 5.870 | 4.620 | 2,677,339 |
| 2024-09-04 | 5.790 | 5.855 | 5.750 | 5.843 | 4.598 | 36,426 |
| 2024-09-03 | 5.835 | 5.835 | 5.800 | 5.813 | 4.575 | 43,761 |
| 2024-09-02 | 5.948 | 5.950 | 5.825 | 5.840 | 4.596 | 83,272 |
| 2024-08-30 | 5.955 | 6.005 | 5.955 | 5.958 | 4.689 | 316,266 |
| 2024-08-29 | 5.900 | 5.970 | 5.900 | 5.950 | 4.683 | 20,373 |
| 2024-08-28 | 5.865 | 5.940 | 5.865 | 5.928 | 4.665 | 16,699 |
| 2024-08-27 | 5.888 | 5.930 | 5.870 | 5.878 | 4.626 | 47,003 |
| 2024-08-26 | 5.871 | 5.890 | 5.850 | 5.871 | 4.620 | 860,342 |
| 2024-08-23 | 5.810 | 5.860 | 5.785 | 5.850 | 4.604 | 109,414 |
| 2024-08-22 | 5.830 | 5.840 | 5.785 | 5.803 | 4.567 | 21,495 |
| 2024-08-21 | 5.815 | 5.850 | 5.815 | 5.823 | 4.582 | 49,120 |
| 2024-08-20 | 5.878 | 5.910 | 5.820 | 5.820 | 4.580 | 15,782 |
| 2024-08-19 | 5.840 | 5.905 | 5.840 | 5.870 | 4.620 | 65,951 |
| 2024-08-16 | 5.830 | 5.840 | 5.795 | 5.803 | 4.567 | 42,863 |
| 2024-08-15 | 5.810 | 5.837 | 5.805 | 5.815 | 4.577 | 647,684 |
| 2024-08-14 | 5.800 | 5.830 | 5.800 | 5.820 | 4.580 | 55,158 |
| 2024-08-13 | 5.785 | 5.820 | 5.775 | 5.805 | 4.569 | 44,102 |
| 2024-08-12 | 5.878 | 5.890 | 5.755 | 5.805 | 4.569 | 1,751,522 |
| 2024-08-09 | 5.765 | 5.850 | 5.760 | 5.828 | 4.586 | 113,017 |
| 2024-08-08 | 5.715 | 5.825 | 5.675 | 5.755 | 4.529 | 45,290 |
| 2024-08-07 | 5.540 | 5.710 | 5.540 | 5.698 | 4.484 | 46,902 |
| 2024-08-06 | 5.520 | 5.520 | 5.390 | 5.510 | 4.336 | 69,374 |
| 2024-08-05 | 5.335 | 5.500 | 5.305 | 5.410 | 4.258 | 1,481,075 |
| 2024-08-02 | 5.548 | 5.620 | 5.460 | 5.498 | 4.327 | 63,518 |
| 2024-08-01 | 5.653 | 5.725 | 5.600 | 5.628 | 4.429 | 61,846 |
| 2024-07-31 | 5.835 | 5.835 | 5.700 | 5.760 | 4.533 | 12,423 |
| 2024-07-30 | 5.730 | 5.800 | 5.730 | 5.800 | 4.565 | 19,665 |
| 2024-07-29 | 5.690 | 5.730 | 5.660 | 5.668 | 4.460 | 29,783 |
| 2024-07-26 | 5.665 | 5.735 | 5.665 | 5.665 | 4.458 | 61,661 |
| 2024-07-25 | 5.795 | 5.795 | 5.340 | 5.648 | 4.445 | 264,660 |
| 2024-07-24 | 5.913 | 5.975 | 5.905 | 5.970 | 4.699 | 18,188 |
| 2024-07-23 | 5.958 | 5.975 | 5.915 | 5.953 | 4.685 | 27,119 |
| 2024-07-22 | 5.978 | 5.990 | 5.940 | 5.985 | 4.710 | 129,672 |
| 2024-07-19 | 5.935 | 5.955 | 5.910 | 5.935 | 4.671 | 69,309 |
| 2024-07-18 | 5.943 | 5.985 | 5.900 | 5.938 | 4.673 | 41,092 |
| 2024-07-17 | 5.858 | 5.948 | 5.845 | 5.948 | 4.681 | 32,203 |
| 2024-07-16 | 5.785 | 5.850 | 5.785 | 5.848 | 4.602 | 32,256 |
| 2024-07-15 | 5.830 | 5.870 | 5.805 | 5.828 | 4.586 | 21,283 |
| 2024-07-12 | 5.805 | 5.850 | 5.790 | 5.823 | 4.582 | 85,581 |
| 2024-07-11 | 5.725 | 5.845 | 5.725 | 5.835 | 4.592 | 60,143 |
| 2024-07-10 | 5.655 | 5.718 | 5.655 | 5.718 | 4.500 | 62,175 |
| 2024-07-09 | 5.638 | 5.670 | 5.610 | 5.643 | 4.441 | 849,208 |
| 2024-07-08 | 5.700 | 5.765 | 5.645 | 5.673 | 4.464 | 154,941 |
| 2024-07-05 | 5.685 | 5.775 | 5.685 | 5.713 | 4.496 | 30,966 |
| 2024-07-04 | 5.645 | 5.695 | 5.645 | 5.653 | 4.449 | 10,401 |
| 2024-07-03 | 5.598 | 5.660 | 5.560 | 5.578 | 4.390 | 1,063,495 |
| 2024-07-02 | 5.530 | 5.585 | 5.530 | 5.573 | 4.386 | 59,322 |
| 2024-07-01 | 5.643 | 5.695 | 5.445 | 5.578 | 4.390 | 15,385 |
| 2024-06-28 | 5.608 | 5.630 | 5.475 | 5.483 | 4.315 | 34,375 |
| 2024-06-27 | 5.628 | 5.660 | 5.600 | 5.620 | 4.423 | 4,767,865 |
| 2024-06-26 | 5.680 | 5.700 | 5.615 | 5.633 | 4.433 | 28,802 |
| 2024-06-25 | 5.700 | 5.755 | 5.655 | 5.668 | 4.460 | 46,917 |
| 2024-06-24 | 5.720 | 5.770 | 5.720 | 5.765 | 4.537 | 298,534 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-29 | 0.5481 NOK |
| 2025-02-11 | 0.4000 NOK |
| 2024-10-30 | 0.2500 NOK |
| 2024-06-10 | 0.2500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.