SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 4.919 | 4.960 | 4.910 | 4.933 | 3.726 | 2,199,221 |
| 2022-08-08 | 4.925 | 4.952 | 4.912 | 4.925 | 3.720 | 247,801 |
| 2022-08-05 | 4.946 | 4.960 | 4.896 | 4.917 | 3.714 | 167,022 |
| 2022-08-04 | 5.020 | 5.020 | 4.942 | 4.945 | 3.735 | 503,836 |
| 2022-08-03 | 4.948 | 5.024 | 4.946 | 5.004 | 3.780 | 331,428 |
| 2022-08-02 | 5.000 | 5.000 | 4.940 | 4.965 | 3.750 | 253,067 |
| 2022-08-01 | 5.010 | 5.140 | 5.010 | 5.033 | 3.801 | 591,017 |
| 2022-07-29 | 4.850 | 4.962 | 4.838 | 4.915 | 3.712 | 326,867 |
| 2022-07-28 | 4.859 | 4.892 | 4.817 | 4.868 | 3.646 | 295,431 |
| 2022-07-27 | 4.738 | 4.853 | 4.728 | 4.850 | 3.632 | 213,996 |
| 2022-07-26 | 4.789 | 4.789 | 4.708 | 4.735 | 3.546 | 711,641 |
| 2022-07-25 | 4.786 | 4.817 | 4.771 | 4.792 | 3.588 | 118,109 |
| 2022-07-22 | 4.857 | 4.857 | 4.773 | 4.781 | 3.580 | 3,489,304 |
| 2022-07-21 | 4.878 | 4.914 | 4.793 | 4.847 | 3.630 | 306,906 |
| 2022-07-20 | 4.836 | 4.845 | 4.769 | 4.810 | 3.602 | 1,865,337 |
| 2022-07-19 | 4.701 | 4.815 | 4.694 | 4.788 | 3.585 | 171,019 |
| 2022-07-18 | 4.662 | 4.734 | 4.662 | 4.720 | 3.535 | 1,419,139 |
| 2022-07-15 | 4.575 | 4.648 | 4.557 | 4.639 | 3.474 | 239,397 |
| 2022-07-14 | 4.585 | 4.597 | 4.527 | 4.556 | 3.412 | 167,039 |
| 2022-07-13 | 4.615 | 4.615 | 4.541 | 4.603 | 3.447 | 2,552,049 |
| 2022-07-12 | 4.526 | 4.627 | 4.518 | 4.626 | 3.465 | 242,739 |
| 2022-07-11 | 4.594 | 4.594 | 4.543 | 4.554 | 3.410 | 491,178 |
| 2022-07-08 | 4.541 | 4.648 | 4.541 | 4.630 | 3.468 | 448,587 |
| 2022-07-07 | 4.470 | 4.571 | 4.470 | 4.557 | 3.412 | 347,783 |
| 2022-07-06 | 4.454 | 4.454 | 4.432 | 4.450 | 3.332 | 199,338 |
| 2022-07-05 | 4.506 | 4.506 | 4.353 | 4.393 | 3.290 | 268,679 |
| 2022-07-04 | 4.494 | 4.512 | 4.470 | 4.481 | 3.356 | 220,268 |
| 2022-07-01 | 4.407 | 4.504 | 4.403 | 4.465 | 3.344 | 111,114 |
| 2022-06-30 | 4.609 | 4.609 | 4.403 | 4.451 | 3.333 | 912,587 |
| 2022-06-29 | 4.849 | 4.849 | 4.658 | 4.678 | 3.503 | 682,215 |
| 2022-06-28 | 4.975 | 4.990 | 4.896 | 4.901 | 3.670 | 394,787 |
| 2022-06-27 | 4.921 | 4.988 | 4.914 | 4.945 | 3.703 | 297,978 |
| 2022-06-24 | 4.841 | 4.956 | 4.819 | 4.954 | 3.710 | 535,729 |
| 2022-06-23 | 4.822 | 4.869 | 4.712 | 4.855 | 3.636 | 975,815 |
| 2022-06-22 | 4.892 | 4.892 | 4.815 | 4.815 | 3.606 | 598,723 |
| 2022-06-21 | 4.964 | 5.033 | 4.964 | 4.975 | 3.726 | 854,889 |
| 2022-06-20 | 4.888 | 4.953 | 4.878 | 4.945 | 3.703 | 244,994 |
| 2022-06-17 | 4.810 | 4.892 | 4.743 | 4.878 | 3.653 | 3,000,174 |
| 2022-06-16 | 4.811 | 4.811 | 4.750 | 4.795 | 3.591 | 632,984 |
| 2022-06-15 | 4.795 | 4.855 | 4.795 | 4.811 | 3.603 | 649,927 |
| 2022-06-14 | 4.740 | 4.791 | 4.716 | 4.764 | 3.567 | 1,414,184 |
| 2022-06-13 | 4.740 | 4.769 | 4.639 | 4.701 | 3.520 | 2,864,242 |
| 2022-06-10 | 4.815 | 4.815 | 4.789 | 4.798 | 3.593 | 3,774,581 |
| 2022-06-09 | 4.744 | 4.801 | 4.744 | 4.795 | 3.591 | 747,045 |
| 2022-06-08 | 4.896 | 4.896 | 4.799 | 4.808 | 3.601 | 275,071 |
| 2022-06-07 | 4.939 | 4.960 | 4.896 | 4.922 | 3.686 | 486,565 |
| 2022-06-06 | 5.013 | 5.017 | 4.976 | 4.977 | 3.727 | 223,159 |
| 2022-06-03 | 4.976 | 5.007 | 4.958 | 4.976 | 3.727 | 249,401 |
| 2022-06-02 | 4.945 | 4.986 | 4.928 | 4.945 | 3.703 | 562,774 |
| 2022-06-01 | 5.013 | 5.023 | 4.932 | 4.944 | 3.702 | 866,964 |
| 2022-05-31 | 5.108 | 5.108 | 4.988 | 5.001 | 3.745 | 837,145 |
| 2022-05-30 | 5.048 | 5.119 | 5.033 | 5.108 | 3.826 | 1,296,020 |
| 2022-05-27 | 4.990 | 5.048 | 4.974 | 5.039 | 3.773 | 457,109 |
| 2022-05-26 | 4.988 | 5.019 | 4.966 | 4.978 | 3.728 | 749,188 |
| 2022-05-25 | 4.970 | 4.990 | 4.924 | 4.972 | 3.724 | 1,350,250 |
| 2022-05-24 | 4.918 | 5.015 | 4.918 | 4.947 | 3.705 | 3,773,536 |
| 2022-05-23 | 4.921 | 4.972 | 4.902 | 4.963 | 3.717 | 511,204 |
| 2022-05-20 | 4.841 | 4.890 | 4.805 | 4.843 | 3.627 | 889,018 |
| 2022-05-19 | 4.792 | 4.815 | 4.791 | 4.801 | 3.595 | 1,368,107 |
| 2022-05-18 | 4.794 | 4.857 | 4.791 | 4.832 | 3.619 | 600,594 |
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.