SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 4.985 | 4.985 | 4.875 | 4.921 | 3.555 | 355,302 |
| 2021-11-25 | 5.103 | 5.121 | 5.092 | 5.105 | 3.688 | 191,050 |
| 2021-11-24 | 5.106 | 5.106 | 5.048 | 5.076 | 3.667 | 210,620 |
| 2021-11-23 | 5.161 | 5.161 | 5.083 | 5.130 | 3.706 | 183,790 |
| 2021-11-22 | 5.175 | 5.238 | 5.175 | 5.216 | 3.768 | 227,275 |
| 2021-11-19 | 5.197 | 5.215 | 5.154 | 5.159 | 3.727 | 342,613 |
| 2021-11-18 | 5.275 | 5.275 | 5.190 | 5.199 | 3.756 | 247,456 |
| 2021-11-17 | 5.279 | 5.311 | 5.254 | 5.282 | 3.816 | 93,727 |
| 2021-11-16 | 5.416 | 5.416 | 5.269 | 5.275 | 3.810 | 201,657 |
| 2021-11-15 | 5.479 | 5.479 | 5.389 | 5.392 | 3.895 | 122,297 |
| 2021-11-12 | 5.473 | 5.510 | 5.473 | 5.481 | 3.960 | 225,659 |
| 2021-11-11 | 5.418 | 5.526 | 5.411 | 5.515 | 3.984 | 304,092 |
| 2021-11-10 | 5.426 | 5.426 | 5.332 | 5.408 | 3.907 | 289,751 |
| 2021-11-09 | 5.285 | 5.374 | 5.285 | 5.327 | 3.848 | 1,786,255 |
| 2021-11-08 | 5.305 | 5.353 | 5.290 | 5.293 | 3.824 | 345,190 |
| 2021-11-05 | 5.280 | 5.332 | 5.280 | 5.311 | 3.837 | 540,761 |
| 2021-11-04 | 5.264 | 5.358 | 5.259 | 5.296 | 3.826 | 962,815 |
| 2021-11-03 | 5.254 | 5.269 | 5.217 | 5.224 | 3.774 | 300,831 |
| 2021-11-02 | 5.280 | 5.280 | 5.243 | 5.264 | 3.803 | 278,758 |
| 2021-11-01 | 5.269 | 5.285 | 5.238 | 5.282 | 3.816 | 185,945 |
| 2021-10-29 | 5.228 | 5.243 | 5.186 | 5.243 | 3.788 | 550,934 |
| 2021-10-28 | 5.254 | 5.254 | 5.225 | 5.233 | 3.780 | 183,680 |
| 2021-10-27 | 5.279 | 5.311 | 5.238 | 5.251 | 3.794 | 496,825 |
| 2021-10-26 | 5.322 | 5.337 | 5.243 | 5.275 | 3.810 | 455,449 |
| 2021-10-25 | 5.411 | 5.411 | 5.290 | 5.293 | 3.824 | 1,514,970 |
| 2021-10-22 | 5.473 | 5.473 | 5.369 | 5.408 | 3.907 | 326,853 |
| 2021-10-21 | 5.384 | 5.421 | 5.379 | 5.392 | 3.895 | 1,118,624 |
| 2021-10-20 | 5.455 | 5.461 | 5.400 | 5.434 | 3.926 | 115,419 |
| 2021-10-19 | 5.384 | 5.447 | 5.384 | 5.439 | 3.929 | 248,976 |
| 2021-10-18 | 5.434 | 5.437 | 5.322 | 5.382 | 3.888 | 351,028 |
| 2021-10-15 | 5.369 | 5.468 | 5.311 | 5.431 | 3.924 | 943,422 |
| 2021-10-14 | 5.332 | 5.332 | 5.264 | 5.314 | 3.839 | 382,625 |
← NewerPage 22 of 22 · 1,292 trading days
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.