SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 6.215 | 6.360 | 6.215 | 6.350 | 4.796 | 1,091,699 |
| 2023-04-20 | 6.185 | 6.350 | 6.185 | 6.215 | 4.694 | 1,022,427 |
| 2023-04-19 | 6.135 | 6.250 | 6.135 | 6.165 | 4.656 | 2,020,540 |
| 2023-04-18 | 5.785 | 6.105 | 5.785 | 6.083 | 4.594 | 3,494,405 |
| 2023-04-17 | 5.765 | 5.785 | 5.750 | 5.768 | 4.356 | 2,434,117 |
| 2023-04-14 | 5.750 | 5.780 | 5.745 | 5.753 | 4.345 | 2,601,848 |
| 2023-04-13 | 5.750 | 5.775 | 5.735 | 5.750 | 4.343 | 624,027 |
| 2023-04-12 | 5.750 | 5.790 | 5.735 | 5.748 | 4.341 | 1,644,550 |
| 2023-04-11 | 5.705 | 5.770 | 5.705 | 5.763 | 4.352 | 1,342,133 |
| 2023-04-06 | 5.690 | 5.690 | 5.630 | 5.685 | 4.294 | 529,286 |
| 2023-04-05 | 5.715 | 5.715 | 5.665 | 5.675 | 4.286 | 669,038 |
| 2023-04-04 | 5.700 | 5.715 | 5.695 | 5.703 | 4.307 | 651,810 |
| 2023-04-03 | 5.685 | 5.720 | 5.670 | 5.695 | 4.301 | 706,020 |
| 2023-03-31 | 5.690 | 5.720 | 5.680 | 5.705 | 4.309 | 1,287,473 |
| 2023-03-30 | 5.660 | 5.700 | 5.660 | 5.680 | 4.290 | 639,702 |
| 2023-03-29 | 5.613 | 5.675 | 5.600 | 5.648 | 4.266 | 520,407 |
| 2023-03-28 | 5.618 | 5.635 | 5.580 | 5.595 | 4.226 | 698,858 |
| 2023-03-27 | 5.628 | 5.660 | 5.590 | 5.598 | 4.228 | 217,230 |
| 2023-03-24 | 5.623 | 5.695 | 5.610 | 5.638 | 4.258 | 1,281,494 |
| 2023-03-23 | 5.655 | 5.710 | 5.655 | 5.688 | 4.296 | 1,248,930 |
| 2023-03-22 | 5.675 | 5.685 | 5.650 | 5.673 | 4.284 | 332,037 |
| 2023-03-21 | 5.615 | 5.700 | 5.615 | 5.668 | 4.281 | 1,113,540 |
| 2023-03-20 | 5.558 | 5.610 | 5.540 | 5.598 | 4.228 | 625,807 |
| 2023-03-17 | 5.573 | 5.645 | 5.550 | 5.568 | 4.205 | 2,450,763 |
| 2023-03-16 | 5.548 | 5.601 | 5.500 | 5.593 | 4.224 | 1,131,842 |
| 2023-03-15 | 5.465 | 5.590 | 5.465 | 5.538 | 4.182 | 3,080,445 |
| 2023-03-14 | 5.060 | 5.150 | 5.060 | 5.120 | 3.867 | 165,607 |
| 2023-03-13 | 5.145 | 5.185 | 5.015 | 5.085 | 3.841 | 269,272 |
| 2023-03-10 | 5.193 | 5.200 | 5.135 | 5.153 | 3.892 | 178,509 |
| 2023-03-09 | 5.278 | 5.290 | 5.250 | 5.258 | 3.971 | 188,257 |
| 2023-03-08 | 5.258 | 5.280 | 5.240 | 5.270 | 3.980 | 141,494 |
| 2023-03-07 | 5.288 | 5.320 | 5.250 | 5.270 | 3.980 | 133,803 |
| 2023-03-06 | 5.303 | 5.350 | 5.275 | 5.288 | 3.994 | 135,858 |
| 2023-03-03 | 5.308 | 5.360 | 5.235 | 5.335 | 4.030 | 747,885 |
| 2023-03-02 | 5.340 | 5.340 | 5.269 | 5.293 | 3.997 | 248,183 |
| 2023-03-01 | 5.300 | 5.356 | 5.300 | 5.343 | 4.035 | 238,997 |
| 2023-02-28 | 5.175 | 5.300 | 5.175 | 5.280 | 3.988 | 441,489 |
| 2023-02-27 | 5.125 | 5.200 | 5.125 | 5.188 | 3.918 | 221,079 |
| 2023-02-24 | 5.165 | 5.165 | 5.110 | 5.128 | 3.873 | 143,677 |
| 2023-02-23 | 5.130 | 5.165 | 5.125 | 5.148 | 3.888 | 161,627 |
| 2023-02-22 | 5.110 | 5.120 | 5.070 | 5.108 | 3.858 | 192,613 |
| 2023-02-21 | 5.135 | 5.145 | 5.085 | 5.103 | 3.854 | 146,130 |
| 2023-02-20 | 5.180 | 5.180 | 5.130 | 5.158 | 3.895 | 122,197 |
| 2023-02-17 | 5.150 | 5.170 | 5.134 | 5.170 | 3.905 | 206,171 |
| 2023-02-16 | 5.160 | 5.200 | 5.150 | 5.155 | 3.894 | 193,230 |
| 2023-02-15 | 5.100 | 5.175 | 5.095 | 5.175 | 3.909 | 140,825 |
| 2023-02-14 | 5.105 | 5.140 | 5.105 | 5.105 | 3.856 | 210,737 |
| 2023-02-13 | 5.105 | 5.130 | 5.095 | 5.103 | 3.854 | 216,858 |
| 2023-02-10 | 5.120 | 5.120 | 5.075 | 5.118 | 3.865 | 356,714 |
| 2023-02-09 | 5.135 | 5.175 | 5.115 | 5.148 | 3.888 | 409,938 |
| 2023-02-08 | 5.120 | 5.174 | 5.113 | 5.113 | 3.861 | 1,054,299 |
| 2023-02-07 | 5.116 | 5.116 | 5.080 | 5.098 | 3.850 | 209,337 |
| 2023-02-06 | 5.165 | 5.165 | 5.100 | 5.125 | 3.871 | 305,351 |
| 2023-02-03 | 5.150 | 5.180 | 5.130 | 5.153 | 3.892 | 262,772 |
| 2023-02-02 | 5.110 | 5.170 | 5.060 | 5.170 | 3.905 | 396,673 |
| 2023-02-01 | 5.125 | 5.150 | 5.105 | 5.118 | 3.865 | 364,615 |
| 2023-01-31 | 5.190 | 5.190 | 5.128 | 5.140 | 3.882 | 489,934 |
| 2023-01-30 | 5.248 | 5.250 | 5.184 | 5.203 | 3.929 | 3,254,031 |
| 2023-01-27 | 5.263 | 5.280 | 5.250 | 5.255 | 3.969 | 157,408 |
| 2023-01-26 | 5.278 | 5.280 | 5.235 | 5.255 | 3.969 | 2,471,593 |
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.