SED Energy Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	5.878	5.925	5.865	5.900	4.456	488,920
2023-07-14	5.870	5.940	5.870	5.903	4.458	225,390
2023-07-13	5.785	5.905	5.780	5.855	4.422	389,868
2023-07-12	5.710	5.810	5.710	5.788	4.371	442,690
2023-07-11	5.650	5.690	5.650	5.683	4.292	296,040
2023-07-10	5.595	5.675	5.595	5.655	4.271	426,673
2023-07-07	5.653	5.709	5.619	5.638	4.258	768,511
2023-07-06	5.715	5.720	5.635	5.675	4.286	1,393,050
2023-07-05	5.713	5.760	5.713	5.735	4.332	333,675
2023-07-04	5.760	5.760	5.710	5.740	4.335	255,191
2023-07-03	5.720	5.765	5.690	5.758	4.349	371,886
2023-06-30	5.710	5.720	5.690	5.708	4.311	357,015
2023-06-29	5.680	5.710	5.650	5.673	4.284	375,201
2023-06-28	5.580	5.666	5.580	5.663	4.277	225,914
2023-06-27	5.568	5.575	5.510	5.535	4.181	398,727
2023-06-26	5.518	5.566	5.490	5.565	4.203	1,794,768
2023-06-23	5.443	5.520	5.443	5.510	4.162	282,968
2023-06-22	5.470	5.505	5.430	5.470	4.131	1,067,808
2023-06-21	5.503	5.565	5.490	5.498	4.152	212,163
2023-06-20	5.523	5.550	5.500	5.538	4.182	362,319
2023-06-19	5.658	5.665	5.490	5.525	4.173	1,094,907
2023-06-16	5.548	5.690	5.535	5.680	4.290	1,492,460
2023-06-15	5.598	5.614	5.525	5.535	4.181	303,110
2023-06-14	5.570	5.635	5.570	5.600	4.230	585,853
2023-06-13	5.579	5.645	5.579	5.595	4.226	524,326
2023-06-12	5.710	5.715	5.590	5.595	4.226	443,569
2023-06-09	5.700	5.715	5.655	5.708	4.311	877,587
2023-06-08	5.613	5.710	5.600	5.695	4.301	1,593,631
2023-06-07	5.599	5.640	5.599	5.623	4.247	323,103
2023-06-06	5.523	5.630	5.515	5.620	4.245	540,310
2023-06-05	5.888	5.890	5.530	5.560	4.199	916,181
2023-06-02	6.010	6.050	5.934	5.953	4.496	1,917,636
2023-06-01	6.000	6.001	5.920	5.985	4.520	359,977
2023-05-31	5.898	5.990	5.850	5.938	4.485	2,854,891
2023-05-30	5.903	5.940	5.884	5.905	4.460	438,989
2023-05-29	5.890	5.910	5.855	5.890	4.449	328,382
2023-05-26	5.895	5.895	5.820	5.865	4.430	591,125
2023-05-25	5.913	5.950	5.880	5.903	4.458	391,699
2023-05-24	5.953	5.960	5.910	5.913	4.466	6,338,114
2023-05-23	6.000	6.020	5.943	5.980	4.517	2,148,322
2023-05-22	6.000	6.045	6.000	6.028	4.553	1,094,939
2023-05-19	6.005	6.030	6.000	6.008	4.537	985,395
2023-05-18	6.040	6.070	6.030	6.030	4.554	1,065,547
2023-05-17	6.030	6.045	6.020	6.028	4.553	240,546
2023-05-16	6.080	6.080	6.035	6.048	4.568	264,331
2023-05-15	6.025	6.085	6.015	6.065	4.581	294,669
2023-05-12	5.995	6.030	5.995	6.013	4.541	1,837,932
2023-05-11	5.973	6.015	5.965	5.980	4.517	2,084,686
2023-05-10	6.045	6.045	5.990	5.993	4.526	670,308
2023-05-09	6.075	6.075	6.016	6.033	4.556	498,737
2023-05-08	6.072	6.075	6.035	6.072	4.586	229,843
2023-05-05	6.030	6.061	6.030	6.038	4.560	1,493,605
2023-05-04	6.045	6.045	5.977	6.008	4.537	886,298
2023-05-03	6.030	6.085	6.030	6.048	4.568	560,510
2023-05-02	6.110	6.138	6.043	6.043	4.564	719,919
2023-04-28	6.005	6.135	6.005	6.103	4.609	705,109
2023-04-27	6.007	6.055	6.007	6.018	4.545	3,026,100
2023-04-26	6.025	6.065	6.025	6.043	4.564	535,696
2023-04-25	6.090	6.090	5.999	6.053	4.571	991,074
2023-04-24	6.298	6.365	6.100	6.115	4.619	487,380

← NewerPage 15 of 22 · 1,284 trading daysOlder →

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.