SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-09 | 5.007 | 5.040 | 5.005 | 5.023 | 3.794 | 387,840 |
| 2023-10-06 | 5.001 | 5.050 | 4.990 | 5.027 | 3.797 | 972,155 |
| 2023-10-05 | 5.001 | 5.008 | 4.964 | 4.987 | 3.767 | 3,207,876 |
| 2023-10-04 | 4.946 | 5.015 | 4.946 | 4.975 | 3.757 | 1,554,865 |
| 2023-10-03 | 4.993 | 5.020 | 4.962 | 4.964 | 3.749 | 1,261,450 |
| 2023-10-02 | 5.090 | 5.115 | 5.004 | 5.020 | 3.791 | 879,725 |
| 2023-09-29 | 5.090 | 5.155 | 5.090 | 5.110 | 3.860 | 409,712 |
| 2023-09-28 | 5.105 | 5.105 | 5.055 | 5.085 | 3.841 | 282,055 |
| 2023-09-27 | 5.085 | 5.110 | 5.050 | 5.065 | 3.826 | 364,616 |
| 2023-09-26 | 5.130 | 5.140 | 5.075 | 5.095 | 3.848 | 318,725 |
| 2023-09-25 | 5.203 | 5.210 | 5.135 | 5.153 | 3.892 | 915,692 |
| 2023-09-22 | 5.208 | 5.250 | 5.185 | 5.225 | 3.946 | 1,745,554 |
| 2023-09-21 | 5.263 | 5.263 | 5.210 | 5.263 | 3.975 | 1,839,560 |
| 2023-09-20 | 5.285 | 5.331 | 5.285 | 5.293 | 3.997 | 1,128,647 |
| 2023-09-19 | 5.250 | 5.295 | 5.250 | 5.288 | 3.994 | 3,615,474 |
| 2023-09-18 | 5.288 | 5.390 | 5.245 | 5.280 | 3.988 | 1,376,880 |
| 2023-09-15 | 5.300 | 5.335 | 5.300 | 5.325 | 4.022 | 1,977,174 |
| 2023-09-14 | 5.238 | 5.290 | 5.195 | 5.283 | 3.990 | 9,215,951 |
| 2023-09-13 | 5.228 | 5.275 | 5.225 | 5.243 | 3.960 | 4,073,231 |
| 2023-09-12 | 5.325 | 5.325 | 5.275 | 5.288 | 3.994 | 1,675,284 |
| 2023-09-11 | 5.238 | 5.345 | 5.230 | 5.315 | 4.014 | 565,271 |
| 2023-09-08 | 5.218 | 5.240 | 5.155 | 5.218 | 3.941 | 7,137,091 |
| 2023-09-07 | 5.203 | 5.256 | 5.185 | 5.218 | 3.941 | 1,400,647 |
| 2023-09-06 | 5.265 | 5.265 | 5.210 | 5.235 | 3.954 | 1,209,419 |
| 2023-09-05 | 5.320 | 5.325 | 5.285 | 5.298 | 4.001 | 624,597 |
| 2023-09-04 | 5.405 | 5.410 | 5.340 | 5.345 | 4.037 | 649,104 |
| 2023-09-01 | 5.470 | 5.480 | 5.399 | 5.403 | 4.081 | 375,520 |
| 2023-08-31 | 5.345 | 5.466 | 5.315 | 5.433 | 4.103 | 6,901,396 |
| 2023-08-30 | 5.385 | 5.395 | 5.315 | 5.323 | 4.020 | 717,539 |
| 2023-08-29 | 5.320 | 5.410 | 5.320 | 5.408 | 4.084 | 2,383,868 |
| 2023-08-28 | 5.309 | 5.330 | 5.290 | 5.309 | 4.010 | 1,308,759 |
| 2023-08-25 | 5.293 | 5.340 | 5.290 | 5.320 | 4.018 | 1,400,233 |
| 2023-08-24 | 5.313 | 5.355 | 5.285 | 5.303 | 4.005 | 1,021,220 |
| 2023-08-23 | 5.365 | 5.365 | 5.250 | 5.305 | 4.007 | 964,056 |
| 2023-08-22 | 5.400 | 5.415 | 5.355 | 5.398 | 4.077 | 872,889 |
| 2023-08-21 | 5.340 | 5.395 | 5.340 | 5.365 | 4.052 | 958,510 |
| 2023-08-18 | 5.298 | 5.355 | 5.245 | 5.330 | 4.026 | 805,688 |
| 2023-08-17 | 5.290 | 5.290 | 5.242 | 5.258 | 3.971 | 680,196 |
| 2023-08-16 | 5.328 | 5.355 | 5.300 | 5.310 | 4.011 | 247,674 |
| 2023-08-15 | 5.350 | 5.355 | 5.305 | 5.350 | 4.041 | 336,363 |
| 2023-08-14 | 5.350 | 5.410 | 5.350 | 5.363 | 4.050 | 608,318 |
| 2023-08-11 | 5.548 | 5.585 | 5.364 | 5.375 | 4.060 | 1,517,692 |
| 2023-08-10 | 5.583 | 5.615 | 5.550 | 5.575 | 4.211 | 207,912 |
| 2023-08-09 | 5.638 | 5.660 | 5.569 | 5.583 | 4.216 | 3,247,870 |
| 2023-08-08 | 5.613 | 5.630 | 5.600 | 5.608 | 4.235 | 633,697 |
| 2023-08-07 | 5.663 | 5.670 | 5.620 | 5.623 | 4.247 | 199,658 |
| 2023-08-04 | 5.638 | 5.685 | 5.620 | 5.673 | 4.284 | 251,146 |
| 2023-08-03 | 5.663 | 5.690 | 5.630 | 5.655 | 4.271 | 372,372 |
| 2023-08-02 | 5.658 | 5.745 | 5.625 | 5.700 | 4.305 | 364,501 |
| 2023-08-01 | 5.710 | 5.750 | 5.600 | 5.655 | 4.271 | 1,358,955 |
| 2023-07-31 | 5.790 | 5.855 | 5.645 | 5.748 | 4.341 | 622,346 |
| 2023-07-28 | 6.060 | 6.060 | 5.925 | 5.943 | 4.488 | 929,528 |
| 2023-07-27 | 5.970 | 6.155 | 5.970 | 6.053 | 4.571 | 545,702 |
| 2023-07-26 | 5.928 | 5.975 | 5.928 | 5.928 | 4.477 | 349,708 |
| 2023-07-25 | 5.945 | 6.010 | 5.945 | 5.948 | 4.492 | 2,075,460 |
| 2023-07-24 | 5.978 | 6.030 | 5.940 | 5.975 | 4.513 | 1,288,999 |
| 2023-07-21 | 5.980 | 6.070 | 5.980 | 6.003 | 4.534 | 268,385 |
| 2023-07-20 | 6.000 | 6.065 | 5.980 | 5.990 | 4.524 | 280,343 |
| 2023-07-19 | 5.978 | 6.030 | 5.900 | 6.010 | 4.539 | 222,301 |
| 2023-07-18 | 5.893 | 5.985 | 5.880 | 5.963 | 4.503 | 275,884 |
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.