SED Energy Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	4.947	5.000	4.823	4.829	4.829	1,073
2026-02-10	4.750	4.910	4.750	4.876	4.876	639,623
2026-02-09	4.743	4.754	4.720	4.736	4.736	84,047
2026-02-06	4.779	4.780	4.678	4.741	4.741	24,622
2026-02-05	4.794	4.794	4.742	4.763	4.763	36,881
2026-02-04	4.741	4.804	4.734	4.787	4.787	22,509
2026-02-03	4.830	4.840	4.744	4.759	4.759	538,043
2026-02-02	4.800	4.844	4.756	4.820	4.820	18,335
2026-01-30	4.774	4.834	4.774	4.812	4.812	30,129
2026-01-29	4.800	4.848	4.766	4.795	4.795	177,381
2026-01-28	4.759	4.794	4.746	4.748	4.748	176,300
2026-01-27	4.789	4.798	4.750	4.751	4.751	871,434
2026-01-26	4.800	4.800	4.762	4.774	4.774	120,651
2026-01-23	4.774	4.774	4.738	4.774	4.774	51,173
2026-01-22	4.778	4.778	4.722	4.734	4.734	6,903
2026-01-21	4.710	4.776	4.710	4.755	4.755	641
2026-01-20	4.720	4.732	4.678	4.721	4.721	1,304,399
2026-01-19	4.756	4.756	4.696	4.710	4.710	8,524
2026-01-16	4.759	4.814	4.738	4.787	4.787	922,078
2026-01-15	4.739	4.758	4.728	4.754	4.754	425,228
2026-01-14	4.748	4.781	4.748	4.754	4.754	11,318
2026-01-13	4.684	4.727	4.678	4.727	4.727	26,763
2026-01-12	4.690	4.690	4.660	4.687	4.687	2,777
2026-01-09	4.580	4.704	4.574	4.670	4.670	393,959
2026-01-08	4.680	4.704	4.576	4.589	4.589	8,797
2026-01-07	4.702	4.720	4.640	4.712	4.712	557,495
2026-01-06	4.869	4.874	4.716	4.754	4.754	459,383
2026-01-05	4.781	4.870	4.758	4.865	4.865	18,748
2026-01-02	4.780	4.780	4.712	4.745	4.745	1,680,674
2025-12-31	4.700	4.766	4.698	4.764	4.764	163
2025-12-30	4.684	4.724	4.658	4.724	4.724	716,175
2025-12-29	4.629	4.688	4.604	4.657	4.657	25,779
2025-12-24	4.613	4.642	4.613	4.613	4.613	8,000
2025-12-23	4.629	4.630	4.588	4.600	4.600	21,558
2025-12-22	4.609	4.632	4.588	4.627	4.627	15,062
2025-12-19	4.606	4.606	4.574	4.604	4.604	31,831
2025-12-18	4.607	4.614	4.545	4.601	4.601	49,673
2025-12-17	4.601	4.632	4.570	4.587	4.587	10,098
2025-12-16	4.651	4.652	4.600	4.604	4.604	23,654
2025-12-15	4.638	4.672	4.638	4.672	4.672	13,486
2025-12-12	4.655	4.680	4.633	4.633	4.633	23,286
2025-12-11	4.639	4.653	4.584	4.653	4.653	10,050
2025-12-10	4.592	4.634	4.592	4.592	4.592	958,054
2025-12-09	4.645	4.662	4.604	4.608	4.608	5,068
2025-12-08	4.653	4.682	4.632	4.652	4.652	28,375
2025-12-05	4.640	4.696	4.640	4.682	4.682	8,061
2025-12-04	4.668	4.668	4.632	4.637	4.637	17,127
2025-12-03	4.680	4.682	4.638	4.638	4.638	4
2025-12-02	4.773	4.774	4.668	4.669	4.669	6,512
2025-12-01	4.759	4.795	4.744	4.795	4.795	1,232
2025-11-28	4.674	4.792	4.674	4.792	4.792	12,328
2025-11-27	4.649	4.664	4.632	4.664	4.664	4,217
2025-11-26	4.618	4.649	4.618	4.649	4.649	1,596,300
2025-11-25	4.584	4.638	4.560	4.638	4.638	3,471,711
2025-11-24	4.605	4.644	4.574	4.574	4.574	21,837
2025-11-21	4.601	4.632	4.572	4.632	4.632	11,348
2025-11-20	4.676	4.676	4.616	4.616	4.616	7,558
2025-11-19	4.609	4.742	4.594	4.692	4.692	55,412
2025-11-18	4.676	4.682	4.583	4.583	4.583	1,372
2025-11-17	4.700	4.730	4.670	4.721	4.721	12,566

← NewerPage 4 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.