SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 5.630 | 5.730 | 5.630 | 5.715 | 4.317 | 294,541 |
| 2024-01-03 | 5.690 | 5.700 | 5.626 | 5.665 | 4.279 | 158,296 |
| 2024-01-02 | 5.658 | 5.725 | 5.620 | 5.693 | 4.300 | 500,932 |
| 2023-12-29 | 5.638 | 5.668 | 5.605 | 5.668 | 4.281 | 183,148 |
| 2023-12-28 | 5.613 | 5.655 | 5.600 | 5.638 | 4.258 | 371,071 |
| 2023-12-27 | 5.608 | 5.665 | 5.595 | 5.618 | 4.243 | 335,755 |
| 2023-12-22 | 5.608 | 5.640 | 5.575 | 5.623 | 4.247 | 366,552 |
| 2023-12-21 | 5.588 | 5.625 | 5.575 | 5.623 | 4.247 | 153,454 |
| 2023-12-20 | 5.613 | 5.645 | 5.600 | 5.633 | 4.254 | 747,454 |
| 2023-12-19 | 5.588 | 5.650 | 5.570 | 5.600 | 4.230 | 351,709 |
| 2023-12-18 | 5.503 | 5.590 | 5.490 | 5.583 | 4.216 | 385,520 |
| 2023-12-15 | 5.618 | 5.635 | 5.500 | 5.553 | 4.194 | 1,993,356 |
| 2023-12-14 | 5.400 | 5.615 | 5.400 | 5.603 | 4.232 | 1,260,400 |
| 2023-12-13 | 5.363 | 5.363 | 5.305 | 5.313 | 4.013 | 593,701 |
| 2023-12-12 | 5.390 | 5.430 | 5.328 | 5.328 | 4.024 | 549,170 |
| 2023-12-11 | 5.440 | 5.440 | 5.350 | 5.390 | 4.071 | 1,260,025 |
| 2023-12-08 | 5.288 | 5.405 | 5.275 | 5.350 | 4.041 | 462,986 |
| 2023-12-07 | 5.243 | 5.280 | 5.210 | 5.268 | 3.979 | 289,124 |
| 2023-12-06 | 5.330 | 5.330 | 5.270 | 5.280 | 3.988 | 227,509 |
| 2023-12-05 | 5.340 | 5.360 | 5.300 | 5.328 | 4.024 | 246,657 |
| 2023-12-04 | 5.405 | 5.440 | 5.355 | 5.363 | 4.050 | 163,654 |
| 2023-12-01 | 5.258 | 5.400 | 5.255 | 5.390 | 4.071 | 732,167 |
| 2023-11-30 | 5.318 | 5.330 | 5.230 | 5.298 | 4.001 | 1,370,005 |
| 2023-11-29 | 5.340 | 5.420 | 5.325 | 5.325 | 4.022 | 195,259 |
| 2023-11-28 | 5.350 | 5.395 | 5.330 | 5.388 | 4.069 | 119,429 |
| 2023-11-27 | 5.405 | 5.415 | 5.375 | 5.393 | 4.073 | 202,739 |
| 2023-11-24 | 5.335 | 5.410 | 5.310 | 5.395 | 4.075 | 251,904 |
| 2023-11-23 | 5.370 | 5.370 | 5.335 | 5.345 | 4.037 | 125,312 |
| 2023-11-22 | 5.336 | 5.405 | 5.336 | 5.373 | 4.058 | 133,158 |
| 2023-11-21 | 5.335 | 5.340 | 5.300 | 5.325 | 4.022 | 274,878 |
| 2023-11-20 | 5.295 | 5.370 | 5.295 | 5.340 | 4.033 | 273,733 |
| 2023-11-17 | 5.350 | 5.370 | 5.313 | 5.313 | 4.013 | 217,907 |
| 2023-11-16 | 5.340 | 5.350 | 5.300 | 5.323 | 4.020 | 236,410 |
| 2023-11-15 | 5.370 | 5.380 | 5.295 | 5.300 | 4.003 | 154,846 |
| 2023-11-14 | 5.255 | 5.350 | 5.255 | 5.348 | 4.039 | 180,087 |
| 2023-11-13 | 5.273 | 5.295 | 5.240 | 5.273 | 3.982 | 187,362 |
| 2023-11-10 | 5.313 | 5.365 | 5.250 | 5.270 | 3.980 | 214,180 |
| 2023-11-09 | 5.289 | 5.335 | 5.289 | 5.313 | 4.013 | 207,652 |
| 2023-11-08 | 5.218 | 5.280 | 5.210 | 5.258 | 3.971 | 254,384 |
| 2023-11-07 | 5.203 | 5.240 | 5.185 | 5.235 | 3.954 | 375,301 |
| 2023-11-06 | 5.218 | 5.340 | 5.200 | 5.213 | 3.937 | 1,081,070 |
| 2023-11-03 | 5.238 | 5.260 | 5.170 | 5.223 | 3.945 | 663,310 |
| 2023-11-02 | 5.198 | 5.265 | 5.175 | 5.205 | 3.931 | 394,012 |
| 2023-11-01 | 5.140 | 5.175 | 5.100 | 5.153 | 3.892 | 261,261 |
| 2023-10-31 | 5.130 | 5.185 | 5.130 | 5.158 | 3.895 | 642,861 |
| 2023-10-30 | 5.055 | 5.140 | 5.055 | 5.110 | 3.860 | 504,950 |
| 2023-10-27 | 5.090 | 5.120 | 5.020 | 5.075 | 3.833 | 301,145 |
| 2023-10-26 | 5.060 | 5.160 | 5.060 | 5.098 | 3.850 | 575,494 |
| 2023-10-25 | 5.100 | 5.170 | 5.100 | 5.163 | 3.899 | 514,208 |
| 2023-10-24 | 5.025 | 5.100 | 5.020 | 5.075 | 3.833 | 491,704 |
| 2023-10-23 | 4.991 | 5.050 | 4.970 | 5.043 | 3.809 | 239,149 |
| 2023-10-20 | 5.007 | 5.090 | 4.988 | 5.043 | 3.809 | 1,088,706 |
| 2023-10-19 | 5.130 | 5.138 | 5.050 | 5.138 | 3.880 | 448,013 |
| 2023-10-18 | 5.130 | 5.160 | 5.110 | 5.138 | 3.880 | 386,705 |
| 2023-10-17 | 5.090 | 5.140 | 5.050 | 5.115 | 3.863 | 374,970 |
| 2023-10-16 | 5.105 | 5.125 | 5.095 | 5.115 | 3.863 | 454,209 |
| 2023-10-13 | 5.130 | 5.180 | 5.100 | 5.118 | 3.865 | 1,233,154 |
| 2023-10-12 | 5.130 | 5.195 | 5.125 | 5.173 | 3.907 | 334,225 |
| 2023-10-11 | 5.080 | 5.135 | 5.080 | 5.125 | 3.871 | 1,116,681 |
| 2023-10-10 | 5.027 | 5.125 | 5.025 | 5.115 | 3.863 | 897,835 |
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.