SED Energy Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	4.841	4.890	4.825	4.859	3.639	2,911,244
2022-05-16	4.756	4.873	4.752	4.808	3.601	1,513,204
2022-05-13	4.845	4.859	4.722	4.800	3.594	1,980,931
2022-05-12	4.690	4.857	4.690	4.831	3.618	4,006,977
2022-05-11	4.681	4.779	4.660	4.747	3.555	2,709,315
2022-05-10	4.609	4.649	4.589	4.649	3.481	1,562,692
2022-05-09	4.438	4.597	4.438	4.592	3.439	1,873,789
2022-05-06	4.492	4.512	4.343	4.494	3.366	3,346,679
2022-05-05	4.589	4.589	4.454	4.460	3.340	236,518
2022-05-04	4.478	4.541	4.438	4.492	3.364	186,185
2022-05-03	4.498	4.522	4.462	4.473	3.350	642,527
2022-05-02	4.458	4.514	4.222	4.458	3.338	817,800
2022-04-29	4.575	4.581	4.492	4.495	3.366	824,194
2022-04-28	4.560	4.621	4.522	4.552	3.409	301,143
2022-04-27	4.603	4.615	4.527	4.527	3.390	353,460
2022-04-26	4.643	4.730	4.589	4.593	3.440	423,692
2022-04-25	4.609	4.609	4.500	4.588	3.436	1,132,553
2022-04-22	4.629	4.668	4.589	4.593	3.440	379,388
2022-04-21	4.618	4.704	4.618	4.688	3.511	316,304
2022-04-20	4.577	4.621	4.537	4.618	3.459	1,755,117
2022-04-19	4.605	4.605	4.500	4.506	3.375	332,176
2022-04-14	4.591	4.609	4.562	4.601	3.446	193,473
2022-04-13	4.544	4.581	4.533	4.570	3.422	162,498
2022-04-12	4.538	4.557	4.454	4.547	3.405	443,719
2022-04-11	4.565	4.565	4.504	4.539	3.399	369,568
2022-04-08	4.528	4.557	4.500	4.521	3.386	232,470
2022-04-07	4.530	4.543	4.438	4.481	3.356	697,472
2022-04-06	4.665	4.698	4.488	4.489	3.362	1,040,119
2022-04-05	4.820	4.853	4.670	4.675	3.501	626,059
2022-04-04	4.870	4.870	4.833	4.846	3.629	450,408
2022-04-01	4.931	4.948	4.892	4.923	3.687	709,365
2022-03-31	4.796	4.841	4.785	4.796	3.591	802,063
2022-03-30	4.756	4.783	4.716	4.758	3.564	411,885
2022-03-29	4.748	4.803	4.720	4.754	3.560	252,115
2022-03-28	4.705	4.761	4.670	4.682	3.506	247,631
2022-03-25	4.611	4.658	4.611	4.632	3.469	506,235
2022-03-24	4.712	4.712	4.623	4.626	3.465	187,681
2022-03-23	4.756	4.756	4.684	4.716	3.532	486,773
2022-03-22	4.684	4.765	4.684	4.748	3.556	358,150
2022-03-21	4.667	4.690	4.642	4.679	3.504	212,494
2022-03-18	4.675	4.676	4.583	4.674	3.500	770,455
2022-03-17	4.685	4.712	4.541	4.611	3.453	593,083
2022-03-16	4.583	4.682	4.579	4.657	3.487	265,130
2022-03-15	4.466	4.494	4.420	4.427	3.315	543,759
2022-03-14	4.478	4.547	4.462	4.510	3.378	398,332
2022-03-11	4.425	4.531	4.401	4.438	3.323	745,924
2022-03-10	4.442	4.442	4.337	4.382	3.282	437,563
2022-03-09	4.311	4.434	4.186	4.365	3.269	953,838
2022-03-08	4.075	4.228	4.055	4.114	3.081	839,919
2022-03-07	4.186	4.198	4.034	4.143	3.103	954,018
2022-03-04	4.414	4.414	4.321	4.331	3.243	1,092,607
2022-03-03	4.513	4.579	4.468	4.474	3.351	798,798
2022-03-02	4.349	4.539	4.347	4.518	3.384	1,109,477
2022-03-01	4.558	4.558	4.391	4.424	3.313	615,200
2022-02-28	4.517	4.601	4.496	4.593	3.440	360,853
2022-02-25	4.508	4.652	4.508	4.626	3.465	444,963
2022-02-24	4.538	4.579	4.414	4.484	3.358	643,705
2022-02-23	4.720	4.821	4.706	4.708	3.526	359,835
2022-02-22	4.640	4.771	4.639	4.753	3.560	372,870
2022-02-21	4.841	4.841	4.740	4.758	3.564	250,226

← NewerPage 20 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.