SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 6.215 | 6.280 | 6.215 | 6.258 | 4.726 | 175,679 |
| 2024-03-26 | 6.233 | 6.270 | 6.200 | 6.238 | 4.711 | 140,859 |
| 2024-03-25 | 6.170 | 6.250 | 6.170 | 6.250 | 4.721 | 190,856 |
| 2024-03-22 | 6.150 | 6.200 | 6.150 | 6.193 | 4.677 | 141,851 |
| 2024-03-21 | 6.188 | 6.200 | 6.125 | 6.158 | 4.651 | 162,193 |
| 2024-03-20 | 6.070 | 6.185 | 6.065 | 6.178 | 4.666 | 191,609 |
| 2024-03-19 | 6.095 | 6.150 | 6.070 | 6.075 | 4.588 | 549,151 |
| 2024-03-18 | 6.100 | 6.155 | 6.080 | 6.105 | 4.611 | 1,161,787 |
| 2024-03-15 | 6.168 | 6.205 | 5.850 | 6.053 | 4.571 | 1,249,220 |
| 2024-03-14 | 6.140 | 6.190 | 6.100 | 6.170 | 4.660 | 252,476 |
| 2024-03-13 | 6.100 | 6.200 | 6.045 | 6.123 | 4.624 | 258,075 |
| 2024-03-12 | 6.140 | 6.240 | 6.135 | 6.135 | 4.634 | 187,387 |
| 2024-03-11 | 6.248 | 6.350 | 6.060 | 6.175 | 4.664 | 216,391 |
| 2024-03-08 | 6.288 | 6.340 | 6.250 | 6.315 | 4.770 | 2,412,324 |
| 2024-03-07 | 6.350 | 6.350 | 6.250 | 6.298 | 4.757 | 268,325 |
| 2024-03-06 | 6.288 | 6.325 | 6.220 | 6.295 | 4.755 | 164,596 |
| 2024-03-05 | 6.345 | 6.360 | 6.275 | 6.303 | 4.760 | 268,202 |
| 2024-03-04 | 6.360 | 6.360 | 6.285 | 6.345 | 4.792 | 243,347 |
| 2024-03-01 | 6.400 | 6.400 | 6.295 | 6.348 | 4.794 | 1,794,930 |
| 2024-02-29 | 6.300 | 6.385 | 6.300 | 6.330 | 4.781 | 681,158 |
| 2024-02-28 | 6.318 | 6.340 | 6.280 | 6.308 | 4.764 | 1,224,216 |
| 2024-02-27 | 6.265 | 6.340 | 6.265 | 6.328 | 4.779 | 166,591 |
| 2024-02-26 | 6.218 | 6.290 | 6.205 | 6.260 | 4.728 | 581,003 |
| 2024-02-23 | 6.218 | 6.255 | 6.205 | 6.240 | 4.713 | 360,293 |
| 2024-02-22 | 6.283 | 6.302 | 6.200 | 6.235 | 4.709 | 207,656 |
| 2024-02-21 | 6.288 | 6.325 | 6.210 | 6.238 | 4.711 | 1,524,491 |
| 2024-02-20 | 6.218 | 6.280 | 6.175 | 6.233 | 4.707 | 965,427 |
| 2024-02-19 | 6.198 | 6.225 | 6.000 | 6.225 | 4.702 | 970,657 |
| 2024-02-16 | 6.245 | 6.245 | 6.160 | 6.173 | 4.662 | 274,490 |
| 2024-02-15 | 6.250 | 6.250 | 6.190 | 6.210 | 4.690 | 586,678 |
| 2024-02-14 | 6.228 | 6.260 | 6.228 | 6.253 | 4.723 | 246,916 |
| 2024-02-13 | 6.335 | 6.335 | 6.215 | 6.225 | 4.702 | 154,444 |
| 2024-02-12 | 6.275 | 6.325 | 6.275 | 6.315 | 4.770 | 744,576 |
| 2024-02-09 | 6.168 | 6.285 | 6.145 | 6.273 | 4.738 | 261,240 |
| 2024-02-08 | 6.198 | 6.220 | 6.155 | 6.188 | 4.673 | 136,861 |
| 2024-02-07 | 6.223 | 6.270 | 6.195 | 6.218 | 4.696 | 213,209 |
| 2024-02-06 | 6.160 | 6.245 | 6.125 | 6.243 | 4.715 | 244,252 |
| 2024-02-05 | 6.168 | 6.205 | 6.120 | 6.140 | 4.638 | 442,228 |
| 2024-02-02 | 6.198 | 6.260 | 6.150 | 6.208 | 4.689 | 298,225 |
| 2024-02-01 | 6.110 | 6.190 | 6.110 | 6.155 | 4.649 | 490,363 |
| 2024-01-31 | 6.030 | 6.125 | 5.990 | 6.118 | 4.621 | 382,676 |
| 2024-01-30 | 6.065 | 6.105 | 5.998 | 5.998 | 4.530 | 392,662 |
| 2024-01-29 | 5.978 | 6.080 | 5.960 | 6.035 | 4.558 | 419,216 |
| 2024-01-26 | 5.968 | 6.015 | 5.925 | 5.975 | 4.513 | 216,615 |
| 2024-01-25 | 5.850 | 5.960 | 5.850 | 5.923 | 4.473 | 229,970 |
| 2024-01-24 | 5.740 | 5.845 | 5.740 | 5.843 | 4.413 | 332,860 |
| 2024-01-23 | 5.750 | 5.780 | 5.699 | 5.713 | 4.315 | 416,201 |
| 2024-01-22 | 5.680 | 5.760 | 5.655 | 5.733 | 4.330 | 964,879 |
| 2024-01-19 | 5.658 | 5.685 | 5.605 | 5.633 | 4.254 | 174,846 |
| 2024-01-18 | 5.620 | 5.660 | 5.620 | 5.643 | 4.262 | 146,007 |
| 2024-01-17 | 5.653 | 5.685 | 5.625 | 5.663 | 4.277 | 256,199 |
| 2024-01-16 | 5.680 | 5.735 | 5.630 | 5.735 | 4.332 | 184,162 |
| 2024-01-15 | 5.700 | 5.735 | 5.700 | 5.730 | 4.328 | 86,872 |
| 2024-01-12 | 5.645 | 5.755 | 5.645 | 5.720 | 4.320 | 222,513 |
| 2024-01-11 | 5.710 | 5.710 | 5.639 | 5.648 | 4.266 | 337,289 |
| 2024-01-10 | 5.700 | 5.735 | 5.695 | 5.723 | 4.322 | 189,076 |
| 2024-01-09 | 5.780 | 5.780 | 5.730 | 5.740 | 4.335 | 225,873 |
| 2024-01-08 | 5.790 | 5.805 | 5.690 | 5.770 | 4.358 | 297,469 |
| 2024-01-05 | 5.695 | 5.740 | 5.655 | 5.723 | 4.322 | 104,684 |
| 2024-01-04 | 5.630 | 5.730 | 5.630 | 5.715 | 4.317 | 294,541 |
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.