SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.105 | 5.145 | 5.055 | 5.070 | 3.829 | 254,473 |
| 2022-10-31 | 4.981 | 5.075 | 4.976 | 5.068 | 3.827 | 91,847 |
| 2022-10-28 | 4.962 | 4.986 | 4.866 | 4.986 | 3.766 | 153,813 |
| 2022-10-27 | 5.050 | 5.080 | 4.984 | 4.996 | 3.773 | 422,207 |
| 2022-10-26 | 5.080 | 5.090 | 5.040 | 5.058 | 3.820 | 120,700 |
| 2022-10-25 | 4.982 | 5.125 | 4.982 | 5.105 | 3.856 | 712,580 |
| 2022-10-24 | 4.830 | 4.964 | 4.830 | 4.961 | 3.747 | 288,159 |
| 2022-10-21 | 4.680 | 4.807 | 4.528 | 4.784 | 3.613 | 619,803 |
| 2022-10-20 | 4.826 | 4.844 | 4.750 | 4.753 | 3.590 | 215,415 |
| 2022-10-19 | 4.864 | 4.874 | 4.818 | 4.820 | 3.641 | 137,707 |
| 2022-10-18 | 4.900 | 4.900 | 4.812 | 4.840 | 3.656 | 280,615 |
| 2022-10-17 | 4.781 | 4.870 | 4.742 | 4.853 | 3.665 | 260,878 |
| 2022-10-14 | 4.779 | 4.804 | 4.720 | 4.732 | 3.574 | 127,814 |
| 2022-10-13 | 4.637 | 4.754 | 4.634 | 4.742 | 3.582 | 456,880 |
| 2022-10-12 | 4.558 | 4.650 | 4.558 | 4.650 | 3.512 | 376,980 |
| 2022-10-11 | 4.649 | 4.662 | 4.582 | 4.604 | 3.477 | 455,902 |
| 2022-10-10 | 4.670 | 4.720 | 4.670 | 4.683 | 3.537 | 126,109 |
| 2022-10-07 | 4.797 | 4.816 | 4.710 | 4.719 | 3.564 | 190,899 |
| 2022-10-06 | 4.840 | 4.840 | 4.782 | 4.790 | 3.618 | 267,288 |
| 2022-10-05 | 4.850 | 4.910 | 4.804 | 4.823 | 3.643 | 510,675 |
| 2022-10-04 | 4.790 | 4.914 | 4.790 | 4.891 | 3.694 | 315,672 |
| 2022-10-03 | 4.684 | 4.756 | 4.632 | 4.752 | 3.589 | 179,520 |
| 2022-09-30 | 4.644 | 4.768 | 4.644 | 4.725 | 3.569 | 299,700 |
| 2022-09-29 | 4.619 | 4.628 | 4.562 | 4.621 | 3.490 | 571,904 |
| 2022-09-28 | 4.621 | 4.652 | 4.600 | 4.647 | 3.510 | 385,731 |
| 2022-09-27 | 4.602 | 4.660 | 4.602 | 4.611 | 3.483 | 492,934 |
| 2022-09-26 | 4.609 | 4.636 | 4.600 | 4.608 | 3.480 | 508,333 |
| 2022-09-23 | 4.661 | 4.690 | 4.584 | 4.656 | 3.517 | 707,079 |
| 2022-09-22 | 4.682 | 4.742 | 4.674 | 4.705 | 3.554 | 300,088 |
| 2022-09-21 | 4.708 | 4.762 | 4.685 | 4.735 | 3.576 | 229,205 |
| 2022-09-20 | 4.749 | 4.778 | 4.714 | 4.731 | 3.573 | 235,695 |
| 2022-09-19 | 4.736 | 4.752 | 4.702 | 4.736 | 3.577 | 434,632 |
| 2022-09-16 | 4.749 | 4.782 | 4.702 | 4.764 | 3.598 | 1,045,602 |
| 2022-09-15 | 4.735 | 4.790 | 4.730 | 4.764 | 3.598 | 362,607 |
| 2022-09-14 | 4.810 | 4.820 | 4.710 | 4.733 | 3.575 | 306,377 |
| 2022-09-13 | 4.905 | 4.922 | 4.823 | 4.823 | 3.643 | 587,949 |
| 2022-09-12 | 4.820 | 4.900 | 4.802 | 4.886 | 3.690 | 2,072,324 |
| 2022-09-09 | 4.739 | 4.796 | 4.732 | 4.790 | 3.618 | 155,033 |
| 2022-09-08 | 4.789 | 4.799 | 4.716 | 4.743 | 3.582 | 921,704 |
| 2022-09-07 | 4.782 | 4.782 | 4.718 | 4.767 | 3.601 | 533,328 |
| 2022-09-06 | 4.759 | 4.806 | 4.744 | 4.782 | 3.612 | 2,043,704 |
| 2022-09-05 | 4.732 | 4.770 | 4.712 | 4.767 | 3.601 | 304,430 |
| 2022-09-02 | 4.800 | 4.804 | 4.750 | 4.788 | 3.616 | 1,074,001 |
| 2022-09-01 | 4.735 | 4.780 | 4.714 | 4.753 | 3.590 | 575,740 |
| 2022-08-31 | 4.704 | 4.776 | 4.704 | 4.760 | 3.595 | 617,447 |
| 2022-08-30 | 4.692 | 4.730 | 4.672 | 4.704 | 3.553 | 473,248 |
| 2022-08-29 | 4.668 | 4.740 | 4.600 | 4.668 | 3.526 | 371,631 |
| 2022-08-26 | 4.706 | 4.706 | 4.656 | 4.680 | 3.535 | 326,819 |
| 2022-08-25 | 4.706 | 4.706 | 4.644 | 4.669 | 3.527 | 114,081 |
| 2022-08-24 | 4.641 | 4.684 | 4.568 | 4.675 | 3.531 | 224,591 |
| 2022-08-23 | 4.524 | 4.650 | 4.524 | 4.634 | 3.500 | 1,762,950 |
| 2022-08-22 | 4.722 | 4.722 | 4.558 | 4.573 | 3.454 | 602,346 |
| 2022-08-19 | 4.796 | 4.796 | 4.736 | 4.751 | 3.588 | 93,120 |
| 2022-08-18 | 4.761 | 4.864 | 4.742 | 4.812 | 3.635 | 333,599 |
| 2022-08-17 | 4.888 | 4.888 | 4.754 | 4.770 | 3.603 | 2,590,524 |
| 2022-08-16 | 4.872 | 4.872 | 4.836 | 4.847 | 3.661 | 1,104,634 |
| 2022-08-15 | 4.840 | 4.888 | 4.830 | 4.830 | 3.648 | 310,753 |
| 2022-08-12 | 4.919 | 4.920 | 4.866 | 4.877 | 3.684 | 286,088 |
| 2022-08-11 | 4.936 | 4.944 | 4.888 | 4.907 | 3.706 | 3,146,724 |
| 2022-08-10 | 4.915 | 4.940 | 4.882 | 4.893 | 3.696 | 732,107 |
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.