SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 5.843 | 5.890 | 5.745 | 5.775 | 4.545 | 243,399 |
| 2024-06-20 | 5.775 | 5.850 | 5.770 | 5.838 | 4.594 | 1,007,913 |
| 2024-06-19 | 5.755 | 5.795 | 5.755 | 5.765 | 4.537 | 7,110 |
| 2024-06-18 | 5.725 | 5.780 | 5.725 | 5.763 | 4.535 | 16,700 |
| 2024-06-17 | 5.710 | 5.765 | 5.675 | 5.715 | 4.498 | 35,379 |
| 2024-06-14 | 5.858 | 5.870 | 5.740 | 5.765 | 4.537 | 228,780 |
| 2024-06-13 | 5.878 | 5.930 | 5.845 | 5.918 | 4.657 | 560,468 |
| 2024-06-12 | 5.873 | 5.920 | 5.855 | 5.913 | 4.653 | 686,506 |
| 2024-06-11 | 5.863 | 5.975 | 5.795 | 5.898 | 4.641 | 164,959 |
| 2024-06-10 | 6.080 | 6.080 | 5.885 | 5.908 | 4.649 | 361,808 |
| 2024-06-07 | 6.298 | 6.315 | 6.145 | 6.203 | 4.685 | 34,483 |
| 2024-06-06 | 6.263 | 6.310 | 6.255 | 6.298 | 4.757 | 24,948 |
| 2024-06-05 | 6.288 | 6.355 | 6.275 | 6.298 | 4.757 | 36,823 |
| 2024-06-04 | 6.238 | 6.260 | 6.220 | 6.250 | 4.721 | 11,434 |
| 2024-06-03 | 6.280 | 6.280 | 6.155 | 6.265 | 4.732 | 77,141 |
| 2024-05-31 | 6.213 | 6.250 | 6.165 | 6.248 | 4.719 | 983,984 |
| 2024-05-30 | 6.115 | 6.185 | 6.115 | 6.173 | 4.662 | 43,355 |
| 2024-05-29 | 6.150 | 6.160 | 6.085 | 6.098 | 4.605 | 26,358 |
| 2024-05-28 | 6.253 | 6.285 | 6.155 | 6.173 | 4.662 | 23,151 |
| 2024-05-27 | 6.224 | 6.265 | 6.155 | 6.224 | 4.701 | 729,020 |
| 2024-05-24 | 6.208 | 6.215 | 6.165 | 6.203 | 4.685 | 6,377 |
| 2024-05-23 | 6.198 | 6.240 | 6.175 | 6.213 | 4.692 | 32,161 |
| 2024-05-22 | 6.168 | 6.195 | 6.155 | 6.188 | 4.673 | 1,039,915 |
| 2024-05-21 | 6.243 | 6.245 | 6.141 | 6.153 | 4.647 | 3,670,276 |
| 2024-05-20 | 6.178 | 6.235 | 6.175 | 6.218 | 4.696 | 597,882 |
| 2024-05-17 | 6.115 | 6.165 | 6.065 | 6.148 | 4.643 | 761,669 |
| 2024-05-16 | 6.095 | 6.180 | 6.095 | 6.153 | 4.647 | 65,269 |
| 2024-05-15 | 6.155 | 6.180 | 6.104 | 6.115 | 4.619 | 69,012 |
| 2024-05-14 | 6.135 | 6.165 | 6.105 | 6.118 | 4.621 | 15,280 |
| 2024-05-13 | 6.168 | 6.185 | 6.115 | 6.130 | 4.630 | 11,898 |
| 2024-05-10 | 6.173 | 6.205 | 6.140 | 6.158 | 4.651 | 26,175 |
| 2024-05-09 | 6.165 | 6.240 | 6.165 | 6.185 | 4.672 | 32,477 |
| 2024-05-08 | 6.110 | 6.170 | 6.110 | 6.165 | 4.656 | 289,695 |
| 2024-05-07 | 6.095 | 6.135 | 6.055 | 6.123 | 4.624 | 470,625 |
| 2024-05-06 | 6.111 | 6.200 | 6.085 | 6.111 | 4.615 | 29,523 |
| 2024-05-03 | 6.105 | 6.170 | 6.105 | 6.140 | 4.638 | 35,153 |
| 2024-05-02 | 6.100 | 6.100 | 6.000 | 6.048 | 4.568 | 713,345 |
| 2024-05-01 | 6.105 | 6.105 | 6.100 | 6.105 | 4.611 | 67,082 |
| 2024-04-30 | 6.150 | 6.265 | 6.015 | 6.105 | 4.611 | 70,033 |
| 2024-04-29 | 6.203 | 6.240 | 6.165 | 6.168 | 4.658 | 441,778 |
| 2024-04-26 | 6.210 | 6.245 | 6.210 | 6.243 | 4.715 | 149,712 |
| 2024-04-25 | 6.200 | 6.200 | 6.135 | 6.183 | 4.670 | 593,338 |
| 2024-04-24 | 6.220 | 6.275 | 6.220 | 6.223 | 4.700 | 604,383 |
| 2024-04-23 | 6.205 | 6.250 | 6.205 | 6.243 | 4.715 | 192,844 |
| 2024-04-22 | 6.183 | 6.225 | 6.160 | 6.200 | 4.683 | 1,152,091 |
| 2024-04-19 | 6.198 | 6.205 | 6.150 | 6.183 | 4.670 | 133,441 |
| 2024-04-18 | 6.198 | 6.236 | 6.145 | 6.228 | 4.704 | 257,008 |
| 2024-04-17 | 6.160 | 6.230 | 6.145 | 6.163 | 4.655 | 172,347 |
| 2024-04-16 | 6.160 | 6.195 | 6.135 | 6.165 | 4.656 | 185,036 |
| 2024-04-15 | 6.210 | 6.270 | 6.210 | 6.255 | 4.724 | 688,430 |
| 2024-04-12 | 6.200 | 6.325 | 6.200 | 6.215 | 4.694 | 227,846 |
| 2024-04-11 | 6.233 | 6.260 | 6.215 | 6.248 | 4.719 | 450,710 |
| 2024-04-10 | 6.303 | 6.320 | 6.220 | 6.258 | 4.726 | 250,570 |
| 2024-04-09 | 6.253 | 6.330 | 6.215 | 6.283 | 4.745 | 132,052 |
| 2024-04-08 | 6.273 | 6.325 | 6.240 | 6.290 | 4.751 | 324,310 |
| 2024-04-05 | 6.293 | 6.295 | 6.250 | 6.275 | 4.740 | 300,920 |
| 2024-04-04 | 6.323 | 6.420 | 6.305 | 6.333 | 4.783 | 543,106 |
| 2024-04-03 | 6.178 | 6.390 | 6.175 | 6.340 | 4.789 | 270,159 |
| 2024-04-02 | 6.223 | 6.285 | 6.140 | 6.203 | 4.685 | 726,917 |
| 2024-03-28 | 6.230 | 6.230 | 6.180 | 6.193 | 4.677 | 320,374 |
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.