SED Energy Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	5.275	5.275	5.210	5.238	5.238	41,329
2026-05-07	5.420	5.420	5.300	5.310	5.310	39,488
2026-05-06	5.430	5.450	5.385	5.428	5.428	7,076
2026-05-05	5.400	5.400	5.350	5.398	5.398	11,545
2026-05-04	5.375	5.490	5.370	5.375	5.375	4,078
2026-05-01	5.333	5.333	5.333	5.333	5.333	0
2026-04-30	5.298	5.370	5.290	5.333	5.333	950,322
2026-04-29	5.318	5.325	5.278	5.278	5.278	189
2026-04-28	5.350	5.400	5.305	5.325	5.325	48,154
2026-04-27	5.320	5.370	5.320	5.328	5.328	2,685,968
2026-04-24	5.178	5.325	5.080	5.275	5.275	41,465
2026-04-23	5.140	5.240	5.140	5.178	5.178	771,826
2026-04-22	5.080	5.155	5.065	5.113	5.113	1,888
2026-04-21	5.055	5.090	5.030	5.073	5.073	3,611,636
2026-04-20	5.080	5.080	5.010	5.047	5.047	16,427
2026-04-17	4.948	5.048	4.878	5.048	5.048	3,631,674
2026-04-16	5.001	5.095	5.000	5.008	5.008	2,881,869
2026-04-15	4.972	5.015	4.960	4.976	4.976	11,061,296
2026-04-14	4.900	4.974	4.900	4.974	4.974	658,120
2026-04-13	4.897	4.908	4.880	4.900	4.900	1,255
2026-04-10	4.948	4.966	4.856	4.937	4.937	1,273,631
2026-04-09	5.090	5.175	4.926	4.926	4.926	65,004
2026-04-08	5.027	5.130	4.916	5.050	5.050	12,801,956
2026-04-07	5.195	5.195	4.905	4.999	4.999	172,948
2026-04-02	4.887	5.040	4.812	4.834	4.834	2,644,364
2026-04-01	4.903	4.940	4.814	4.931	4.931	128,294
2026-03-31	4.852	4.898	4.818	4.835	4.835	210,147
2026-03-30	4.800	4.897	4.712	4.836	4.836	975,649
2026-03-27	4.856	4.868	4.800	4.820	4.820	231,224
2026-03-26	4.919	4.984	4.807	4.807	4.807	3,013,702
2026-03-25	4.860	4.952	4.758	4.836	4.836	1,651,969
2026-03-24	4.860	4.952	4.808	4.819	4.819	270,809
2026-03-23	4.771	4.850	4.754	4.795	4.795	2,335,191
2026-03-20	4.860	4.962	4.730	4.847	4.847	32,096
2026-03-19	4.899	4.952	4.674	4.811	4.811	2,684,480
2026-03-18	5.015	5.090	4.770	4.880	4.880	145,861
2026-03-17	4.499	4.532	4.346	4.346	4.346	35,499
2026-03-16	4.410	4.442	4.388	4.410	4.410	24,160
2026-03-13	4.400	4.438	4.298	4.414	4.414	21,339
2026-03-12	4.499	4.508	4.382	4.424	4.424	33,489
2026-03-11	4.505	4.532	4.502	4.524	4.524	13,157
2026-03-10	4.531	4.590	4.504	4.550	4.550	5,731,684
2026-03-09	4.434	4.482	4.366	4.482	4.482	1,035,060
2026-03-06	4.603	4.648	4.464	4.464	4.464	18,526
2026-03-05	4.702	4.702	4.602	4.606	4.606	11,485
2026-03-04	4.654	4.704	4.654	4.675	4.675	8,175
2026-03-03	4.800	4.800	4.668	4.682	4.682	2,710,226
2026-03-02	4.926	4.926	4.802	4.841	4.841	15,449
2026-02-27	4.956	5.060	4.956	5.015	5.015	5,133
2026-02-26	4.903	4.972	4.860	4.972	4.972	20,999
2026-02-25	4.889	4.930	4.878	4.893	4.893	694
2026-02-24	4.854	4.908	4.854	4.893	4.893	1,594,161
2026-02-23	4.879	4.920	4.842	4.867	4.867	35,317
2026-02-20	4.879	4.892	4.836	4.883	4.883	96,328
2026-02-19	4.800	4.874	4.780	4.864	4.864	697,603
2026-02-18	4.779	4.850	4.646	4.774	4.774	21,669
2026-02-17	4.720	4.746	4.694	4.711	4.711	41,509
2026-02-16	4.780	4.780	4.707	4.707	4.707	1,622,542
2026-02-13	4.812	4.830	4.788	4.790	4.790	23,670
2026-02-12	4.875	4.932	4.845	4.845	4.845	13,457

← NewerPage 3 of 22 · 1,291 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.