SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4.913 | 4.918 | 4.827 | 4.857 | 3.638 | 880,726 |
| 2022-02-17 | 4.945 | 4.958 | 4.896 | 4.904 | 3.672 | 262,512 |
| 2022-02-16 | 4.990 | 4.990 | 4.921 | 4.931 | 3.693 | 665,202 |
| 2022-02-15 | 4.911 | 5.003 | 4.908 | 4.987 | 3.735 | 320,459 |
| 2022-02-14 | 4.859 | 4.920 | 4.791 | 4.894 | 3.665 | 365,715 |
| 2022-02-11 | 4.992 | 4.992 | 4.940 | 4.978 | 3.728 | 271,938 |
| 2022-02-10 | 5.025 | 5.025 | 4.954 | 5.001 | 3.745 | 299,184 |
| 2022-02-09 | 4.952 | 5.063 | 4.952 | 5.025 | 3.763 | 1,330,080 |
| 2022-02-08 | 4.921 | 4.972 | 4.864 | 4.953 | 3.709 | 440,752 |
| 2022-02-07 | 4.936 | 4.936 | 4.843 | 4.923 | 3.687 | 403,058 |
| 2022-02-04 | 4.988 | 5.011 | 4.904 | 4.911 | 3.678 | 1,502,377 |
| 2022-02-03 | 5.073 | 5.073 | 4.968 | 4.980 | 3.730 | 1,150,960 |
| 2022-02-02 | 5.048 | 5.124 | 5.048 | 5.090 | 3.812 | 1,954,428 |
| 2022-02-01 | 4.843 | 5.041 | 4.841 | 5.037 | 3.772 | 1,343,697 |
| 2022-01-31 | 4.809 | 4.809 | 4.734 | 4.781 | 3.580 | 432,904 |
| 2022-01-28 | 4.769 | 4.769 | 4.674 | 4.763 | 3.567 | 2,142,736 |
| 2022-01-27 | 4.689 | 4.795 | 4.674 | 4.778 | 3.578 | 275,430 |
| 2022-01-26 | 4.699 | 4.785 | 4.690 | 4.768 | 3.570 | 261,711 |
| 2022-01-25 | 4.679 | 4.728 | 4.648 | 4.654 | 3.485 | 281,895 |
| 2022-01-24 | 4.825 | 4.825 | 4.654 | 4.679 | 3.504 | 1,353,364 |
| 2022-01-21 | 4.847 | 4.871 | 4.825 | 4.853 | 3.635 | 430,402 |
| 2022-01-20 | 4.857 | 4.924 | 4.855 | 4.915 | 3.681 | 265,196 |
| 2022-01-19 | 4.841 | 4.898 | 4.841 | 4.844 | 3.628 | 220,994 |
| 2022-01-18 | 4.880 | 4.884 | 4.827 | 4.870 | 3.647 | 3,092,579 |
| 2022-01-17 | 4.924 | 4.924 | 4.863 | 4.917 | 3.682 | 259,690 |
| 2022-01-14 | 4.892 | 4.892 | 4.833 | 4.841 | 3.625 | 864,960 |
| 2022-01-13 | 5.122 | 5.129 | 5.064 | 5.089 | 3.676 | 370,465 |
| 2022-01-12 | 5.114 | 5.140 | 5.090 | 5.093 | 3.679 | 438,729 |
| 2022-01-11 | 5.122 | 5.140 | 5.073 | 5.106 | 3.689 | 276,975 |
| 2022-01-10 | 5.113 | 5.113 | 5.027 | 5.053 | 3.650 | 281,132 |
| 2022-01-07 | 5.111 | 5.123 | 5.023 | 5.025 | 3.630 | 376,943 |
| 2022-01-06 | 5.122 | 5.169 | 5.104 | 5.127 | 3.704 | 267,063 |
| 2022-01-05 | 5.218 | 5.228 | 5.138 | 5.206 | 3.761 | 399,686 |
| 2022-01-04 | 5.151 | 5.233 | 5.117 | 5.183 | 3.744 | 300,316 |
| 2022-01-03 | 5.184 | 5.196 | 5.108 | 5.184 | 3.745 | 181,309 |
| 2021-12-31 | 5.144 | 5.144 | 5.110 | 5.129 | 3.706 | 55,588 |
| 2021-12-30 | 5.108 | 5.148 | 5.108 | 5.136 | 3.710 | 464,419 |
| 2021-12-29 | 5.163 | 5.167 | 5.102 | 5.119 | 3.698 | 295,726 |
| 2021-12-28 | 5.154 | 5.219 | 5.154 | 5.154 | 3.724 | 197,301 |
| 2021-12-27 | 5.165 | 5.192 | 5.119 | 5.165 | 3.731 | 198,949 |
| 2021-12-24 | 5.173 | 5.200 | 5.163 | 5.163 | 3.730 | 25,518 |
| 2021-12-23 | 5.116 | 5.154 | 5.079 | 5.151 | 3.721 | 379,440 |
| 2021-12-22 | 5.111 | 5.154 | 5.046 | 5.100 | 3.684 | 734,844 |
| 2021-12-21 | 5.019 | 5.096 | 4.927 | 5.093 | 3.679 | 3,020,343 |
| 2021-12-20 | 4.552 | 4.552 | 4.502 | 4.539 | 3.279 | 231,402 |
| 2021-12-17 | 4.607 | 4.623 | 4.575 | 4.601 | 3.324 | 898,677 |
| 2021-12-16 | 4.625 | 4.653 | 4.571 | 4.628 | 3.344 | 345,597 |
| 2021-12-15 | 4.646 | 4.646 | 4.592 | 4.608 | 3.329 | 250,299 |
| 2021-12-14 | 4.768 | 4.768 | 4.648 | 4.656 | 3.363 | 627,873 |
| 2021-12-13 | 4.862 | 4.862 | 4.751 | 4.754 | 3.434 | 288,036 |
| 2021-12-10 | 4.893 | 4.899 | 4.851 | 4.867 | 3.516 | 240,107 |
| 2021-12-09 | 4.933 | 4.952 | 4.883 | 4.946 | 3.573 | 831,851 |
| 2021-12-08 | 4.953 | 4.958 | 4.870 | 4.913 | 3.549 | 381,683 |
| 2021-12-07 | 4.937 | 4.987 | 4.937 | 4.964 | 3.586 | 255,909 |
| 2021-12-06 | 4.877 | 4.906 | 4.841 | 4.901 | 3.541 | 255,899 |
| 2021-12-03 | 4.916 | 4.916 | 4.809 | 4.813 | 3.477 | 378,129 |
| 2021-12-02 | 4.939 | 4.939 | 4.880 | 4.897 | 3.538 | 247,777 |
| 2021-12-01 | 4.986 | 4.993 | 4.939 | 4.988 | 3.604 | 1,222,461 |
| 2021-11-30 | 4.945 | 4.996 | 4.908 | 4.986 | 3.602 | 616,081 |
| 2021-11-29 | 4.956 | 5.023 | 4.956 | 4.985 | 3.601 | 310,458 |
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.