SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 5.288 | 5.315 | 5.220 | 5.260 | 3.973 | 229,341 |
| 2023-01-24 | 5.268 | 5.300 | 5.240 | 5.293 | 3.997 | 302,680 |
| 2023-01-23 | 5.318 | 5.332 | 5.259 | 5.268 | 3.979 | 839,086 |
| 2023-01-20 | 5.290 | 5.360 | 5.290 | 5.315 | 4.014 | 436,404 |
| 2023-01-19 | 5.340 | 5.340 | 5.285 | 5.305 | 4.007 | 672,856 |
| 2023-01-18 | 5.375 | 5.420 | 5.355 | 5.370 | 4.056 | 461,572 |
| 2023-01-17 | 5.380 | 5.445 | 5.360 | 5.383 | 4.065 | 283,336 |
| 2023-01-16 | 5.390 | 5.400 | 5.355 | 5.383 | 4.065 | 330,445 |
| 2023-01-13 | 5.365 | 5.395 | 5.340 | 5.360 | 4.048 | 1,042,569 |
| 2023-01-12 | 5.350 | 5.390 | 5.335 | 5.383 | 4.065 | 304,831 |
| 2023-01-11 | 5.350 | 5.350 | 5.315 | 5.328 | 4.024 | 140,979 |
| 2023-01-10 | 5.308 | 5.336 | 5.290 | 5.318 | 4.016 | 299,009 |
| 2023-01-09 | 5.328 | 5.350 | 5.310 | 5.320 | 4.018 | 1,443,288 |
| 2023-01-06 | 5.298 | 5.335 | 5.285 | 5.300 | 4.003 | 228,791 |
| 2023-01-05 | 5.268 | 5.335 | 5.260 | 5.318 | 4.016 | 504,270 |
| 2023-01-04 | 5.303 | 5.335 | 5.280 | 5.293 | 3.997 | 743,981 |
| 2023-01-03 | 5.240 | 5.335 | 5.240 | 5.293 | 3.997 | 291,252 |
| 2023-01-02 | 5.257 | 5.280 | 5.245 | 5.257 | 3.970 | 102,624 |
| 2022-12-30 | 5.253 | 5.265 | 5.220 | 5.240 | 3.958 | 182,309 |
| 2022-12-29 | 5.248 | 5.281 | 5.210 | 5.258 | 3.971 | 119,813 |
| 2022-12-28 | 5.209 | 5.250 | 5.209 | 5.230 | 3.950 | 1,218,000 |
| 2022-12-27 | 5.231 | 5.285 | 5.215 | 5.231 | 3.951 | 90,923 |
| 2022-12-23 | 5.165 | 5.245 | 5.165 | 5.198 | 3.926 | 162,455 |
| 2022-12-22 | 5.248 | 5.305 | 5.170 | 5.170 | 3.905 | 301,986 |
| 2022-12-21 | 5.205 | 5.300 | 5.205 | 5.298 | 4.001 | 352,343 |
| 2022-12-20 | 5.150 | 5.240 | 5.150 | 5.210 | 3.935 | 230,646 |
| 2022-12-19 | 5.125 | 5.211 | 5.125 | 5.188 | 3.918 | 405,418 |
| 2022-12-16 | 5.130 | 5.175 | 5.085 | 5.100 | 3.852 | 459,139 |
| 2022-12-15 | 5.283 | 5.285 | 5.165 | 5.168 | 3.903 | 259,290 |
| 2022-12-14 | 5.298 | 5.311 | 5.255 | 5.303 | 4.005 | 128,253 |
| 2022-12-13 | 5.288 | 5.370 | 5.265 | 5.308 | 4.009 | 239,740 |
| 2022-12-12 | 5.258 | 5.295 | 5.250 | 5.285 | 3.992 | 396,306 |
| 2022-12-09 | 5.281 | 5.281 | 5.230 | 5.263 | 3.975 | 341,340 |
| 2022-12-08 | 5.293 | 5.325 | 5.240 | 5.260 | 3.973 | 322,795 |
| 2022-12-07 | 5.318 | 5.375 | 5.300 | 5.310 | 4.011 | 352,718 |
| 2022-12-06 | 5.360 | 5.390 | 5.340 | 5.343 | 4.035 | 412,357 |
| 2022-12-05 | 5.370 | 5.440 | 5.365 | 5.380 | 4.064 | 418,398 |
| 2022-12-02 | 5.440 | 5.450 | 5.365 | 5.438 | 4.107 | 278,662 |
| 2022-12-01 | 5.400 | 5.460 | 5.305 | 5.453 | 4.118 | 417,470 |
| 2022-11-30 | 5.245 | 5.360 | 5.245 | 5.298 | 4.001 | 3,505,249 |
| 2022-11-29 | 5.208 | 5.250 | 5.205 | 5.220 | 3.943 | 249,813 |
| 2022-11-28 | 5.263 | 5.290 | 5.245 | 5.258 | 3.971 | 208,486 |
| 2022-11-25 | 5.274 | 5.300 | 5.274 | 5.298 | 4.001 | 103,594 |
| 2022-11-24 | 5.220 | 5.290 | 5.220 | 5.270 | 3.980 | 142,884 |
| 2022-11-23 | 5.218 | 5.235 | 5.180 | 5.223 | 3.945 | 191,642 |
| 2022-11-22 | 5.155 | 5.245 | 5.135 | 5.238 | 3.956 | 248,226 |
| 2022-11-21 | 5.095 | 5.180 | 5.065 | 5.168 | 3.903 | 336,332 |
| 2022-11-18 | 5.080 | 5.100 | 5.050 | 5.058 | 3.820 | 410,769 |
| 2022-11-17 | 5.145 | 5.170 | 5.040 | 5.073 | 3.831 | 213,358 |
| 2022-11-16 | 5.183 | 5.235 | 5.125 | 5.150 | 3.890 | 199,764 |
| 2022-11-15 | 5.208 | 5.250 | 5.175 | 5.250 | 3.965 | 332,947 |
| 2022-11-14 | 5.223 | 5.255 | 5.203 | 5.203 | 3.929 | 208,133 |
| 2022-11-11 | 5.178 | 5.255 | 5.155 | 5.220 | 3.943 | 332,212 |
| 2022-11-10 | 5.130 | 5.156 | 5.110 | 5.150 | 3.890 | 312,729 |
| 2022-11-09 | 5.115 | 5.155 | 5.090 | 5.145 | 3.886 | 254,668 |
| 2022-11-08 | 5.145 | 5.155 | 5.115 | 5.153 | 3.892 | 333,114 |
| 2022-11-07 | 5.075 | 5.151 | 5.075 | 5.148 | 3.888 | 137,418 |
| 2022-11-04 | 5.075 | 5.150 | 5.075 | 5.123 | 3.869 | 159,950 |
| 2022-11-03 | 5.080 | 5.095 | 5.035 | 5.078 | 3.835 | 300,028 |
| 2022-11-02 | 5.100 | 5.130 | 5.060 | 5.125 | 3.871 | 455,643 |
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.