SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 4.728 | 4.728 | 4.686 | 4.718 | 4.718 | 1,072 |
| 2025-11-13 | 4.816 | 4.816 | 4.753 | 4.753 | 4.753 | 52 |
| 2025-11-12 | 4.795 | 4.822 | 4.792 | 4.819 | 4.819 | 2,659 |
| 2025-11-11 | 4.708 | 4.784 | 4.694 | 4.784 | 4.784 | 34 |
| 2025-11-10 | 4.715 | 4.730 | 4.715 | 4.715 | 4.715 | 1,198,893 |
| 2025-11-07 | 4.700 | 4.712 | 4.685 | 4.685 | 4.685 | 42 |
| 2025-11-06 | 4.756 | 4.756 | 4.710 | 4.710 | 4.710 | 1,405,961 |
| 2025-11-05 | 4.742 | 4.776 | 4.742 | 4.761 | 4.761 | 1,829 |
| 2025-11-04 | 4.771 | 4.788 | 4.728 | 4.748 | 4.748 | 6 |
| 2025-11-03 | 4.800 | 4.830 | 4.798 | 4.798 | 4.798 | 1,560 |
| 2025-10-31 | 4.779 | 4.848 | 4.766 | 4.836 | 4.836 | 74 |
| 2025-10-30 | 4.751 | 4.806 | 4.750 | 4.784 | 4.784 | 18 |
| 2025-10-29 | 4.779 | 4.824 | 4.779 | 4.779 | 4.779 | 63 |
| 2025-10-28 | 4.800 | 4.824 | 4.792 | 4.792 | 4.792 | 1 |
| 2025-10-27 | 4.850 | 4.918 | 4.841 | 4.841 | 4.841 | 3,832 |
| 2025-10-24 | 4.818 | 4.912 | 4.814 | 4.906 | 4.906 | 1,808,376 |
| 2025-10-23 | 4.850 | 4.911 | 4.850 | 4.911 | 4.911 | 7,180 |
| 2025-10-22 | 4.800 | 4.850 | 4.800 | 4.845 | 4.845 | 560 |
| 2025-10-21 | 4.810 | 4.810 | 4.788 | 4.805 | 4.805 | 1,038,116 |
| 2025-10-20 | 4.798 | 4.798 | 4.770 | 4.788 | 4.788 | 149 |
| 2025-10-17 | 4.724 | 4.794 | 4.718 | 4.790 | 4.790 | 1,225 |
| 2025-10-16 | 4.761 | 4.774 | 4.726 | 4.742 | 4.742 | 432,110 |
| 2025-10-15 | 4.779 | 4.810 | 4.776 | 4.788 | 4.788 | 49 |
| 2025-10-14 | 4.759 | 4.784 | 4.718 | 4.754 | 4.754 | 29,455 |
| 2025-10-13 | 4.773 | 4.818 | 4.772 | 4.784 | 4.784 | 9,837 |
| 2025-10-10 | 4.800 | 4.848 | 4.783 | 4.783 | 4.783 | 1,995,044 |
| 2025-10-09 | 4.820 | 4.840 | 4.800 | 4.803 | 4.803 | 1,221 |
| 2025-10-08 | 4.822 | 4.856 | 4.802 | 4.808 | 4.808 | 26,244 |
| 2025-10-07 | 4.856 | 4.856 | 4.822 | 4.822 | 4.822 | 300 |
| 2025-10-06 | 4.874 | 4.874 | 4.804 | 4.841 | 4.841 | 39,080 |
| 2025-10-03 | 4.860 | 4.890 | 4.846 | 4.871 | 4.871 | 27,319 |
| 2025-10-02 | 4.860 | 4.917 | 4.844 | 4.917 | 4.917 | 2,907,381 |
| 2025-10-01 | 4.802 | 4.880 | 4.802 | 4.874 | 4.874 | 1,820,135 |
| 2025-09-30 | 4.739 | 4.818 | 4.710 | 4.815 | 4.815 | 4,021,228 |
| 2025-09-29 | 4.724 | 4.750 | 4.724 | 4.732 | 4.732 | 3,530,075 |
| 2025-09-26 | 4.708 | 4.714 | 4.658 | 4.714 | 4.166 | 3,449,906 |
| 2025-09-25 | 4.655 | 4.720 | 4.644 | 4.720 | 4.171 | 17,157 |
| 2025-09-24 | 4.659 | 4.670 | 4.656 | 4.659 | 4.117 | 15,279 |
| 2025-09-23 | 4.635 | 4.667 | 4.630 | 4.667 | 4.124 | 36,691 |
| 2025-09-22 | 4.645 | 4.678 | 4.632 | 4.638 | 4.099 | 4,191,577 |
| 2025-09-19 | 4.700 | 4.728 | 4.638 | 4.685 | 4.140 | 1,628,130 |
| 2025-09-18 | 4.832 | 4.832 | 4.682 | 4.704 | 4.157 | 4,393,166 |
| 2025-09-17 | 4.899 | 4.910 | 4.844 | 4.863 | 4.298 | 67,017 |
| 2025-09-16 | 4.897 | 4.916 | 4.866 | 4.873 | 4.306 | 2,442,627 |
| 2025-09-15 | 4.906 | 4.952 | 4.906 | 4.933 | 4.359 | 55 |
| 2025-09-12 | 4.895 | 4.928 | 4.886 | 4.896 | 4.327 | 5,342 |
| 2025-09-11 | 4.880 | 4.898 | 4.880 | 4.898 | 4.329 | 2,533 |
| 2025-09-10 | 4.948 | 4.970 | 4.880 | 4.880 | 4.313 | 2,597,296 |
| 2025-09-09 | 4.898 | 4.951 | 4.898 | 4.944 | 4.369 | 6,510 |
| 2025-09-08 | 4.854 | 4.890 | 4.854 | 4.862 | 4.297 | 13,320 |
| 2025-09-05 | 4.899 | 4.916 | 4.860 | 4.860 | 4.295 | 27,450 |
| 2025-09-04 | 4.869 | 4.922 | 4.848 | 4.893 | 4.324 | 1,775,755 |
| 2025-09-03 | 4.898 | 4.898 | 4.852 | 4.852 | 4.288 | 7,001,944 |
| 2025-09-02 | 4.971 | 4.980 | 4.882 | 4.894 | 4.325 | 1,095,026 |
| 2025-09-01 | 4.971 | 5.005 | 4.962 | 4.978 | 4.399 | 4,488,874 |
| 2025-08-29 | 5.005 | 5.005 | 4.906 | 5.005 | 4.423 | 52,046 |
| 2025-08-28 | 5.050 | 5.050 | 5.020 | 5.027 | 4.443 | 1,231,306 |
| 2025-08-27 | 5.010 | 5.037 | 5.010 | 5.037 | 4.451 | 3,796 |
| 2025-08-26 | 5.027 | 5.030 | 4.996 | 5.027 | 4.443 | 52,663 |
| 2025-08-25 | 5.075 | 5.095 | 5.075 | 5.075 | 4.485 | 12 |
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.