SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 5.055 | 5.110 | 5.055 | 5.108 | 4.514 | 1,084 |
| 2025-08-21 | 5.040 | 5.065 | 5.040 | 5.053 | 4.465 | 2,721 |
| 2025-08-20 | 5.055 | 5.070 | 5.040 | 5.060 | 4.472 | 1,259 |
| 2025-08-19 | 5.020 | 5.060 | 5.020 | 5.060 | 4.472 | 19,878 |
| 2025-08-18 | 4.986 | 5.000 | 4.962 | 4.995 | 4.414 | 15,838 |
| 2025-08-15 | 4.985 | 5.005 | 4.985 | 4.985 | 4.405 | 12,740 |
| 2025-08-14 | 4.972 | 4.972 | 4.962 | 4.962 | 4.385 | 28,950 |
| 2025-08-13 | 4.964 | 4.994 | 4.964 | 4.966 | 4.389 | 1,113,315 |
| 2025-08-12 | 5.055 | 5.055 | 4.963 | 4.963 | 4.386 | 87,127 |
| 2025-08-11 | 5.050 | 5.070 | 5.000 | 5.023 | 4.439 | 5,910 |
| 2025-08-08 | 5.074 | 5.080 | 5.030 | 5.047 | 4.460 | 41 |
| 2025-08-07 | 5.045 | 5.070 | 5.045 | 5.068 | 4.478 | 4,952 |
| 2025-08-06 | 5.060 | 5.085 | 5.025 | 5.027 | 4.443 | 127,179 |
| 2025-08-05 | 5.050 | 5.068 | 5.020 | 5.068 | 4.478 | 1,693,150 |
| 2025-08-04 | 5.007 | 5.025 | 4.986 | 5.020 | 4.436 | 180,079 |
| 2025-08-01 | 5.001 | 5.005 | 4.970 | 4.982 | 4.402 | 45,051 |
| 2025-07-31 | 5.115 | 5.120 | 5.060 | 5.060 | 4.472 | 23,136 |
| 2025-07-30 | 5.140 | 5.160 | 5.100 | 5.138 | 4.540 | 2,645 |
| 2025-07-29 | 5.183 | 5.185 | 5.145 | 5.145 | 4.547 | 15,632 |
| 2025-07-28 | 5.365 | 5.395 | 5.170 | 5.183 | 4.580 | 2,620 |
| 2025-07-25 | 5.350 | 5.350 | 5.345 | 5.348 | 4.726 | 6,717 |
| 2025-07-24 | 5.395 | 5.400 | 5.363 | 5.363 | 4.739 | 12,088 |
| 2025-07-23 | 5.360 | 5.410 | 5.360 | 5.373 | 4.748 | 50,556 |
| 2025-07-22 | 5.340 | 5.380 | 5.340 | 5.355 | 4.732 | 18,822 |
| 2025-07-21 | 5.375 | 5.375 | 5.325 | 5.333 | 4.713 | 2,604 |
| 2025-07-18 | 5.355 | 5.360 | 5.320 | 5.355 | 4.732 | 1,108,647 |
| 2025-07-17 | 5.345 | 5.345 | 5.300 | 5.345 | 4.724 | 6,939 |
| 2025-07-16 | 5.325 | 5.330 | 5.325 | 5.325 | 4.706 | 12,249 |
| 2025-07-15 | 5.308 | 5.330 | 5.283 | 5.283 | 4.668 | 4,164 |
| 2025-07-14 | 5.248 | 5.303 | 5.245 | 5.303 | 4.686 | 4,004,680 |
| 2025-07-11 | 5.288 | 5.300 | 5.265 | 5.298 | 4.682 | 1,253,994 |
| 2025-07-10 | 5.318 | 5.325 | 5.298 | 5.298 | 4.682 | 44,258 |
| 2025-07-09 | 5.285 | 5.335 | 5.285 | 5.310 | 4.693 | 1,587,788 |
| 2025-07-08 | 5.268 | 5.315 | 5.265 | 5.278 | 4.664 | 22,172 |
| 2025-07-07 | 5.268 | 5.303 | 5.260 | 5.303 | 4.686 | 5,332 |
| 2025-07-04 | 5.293 | 5.293 | 5.275 | 5.293 | 4.677 | 24,301 |
| 2025-07-03 | 5.328 | 5.345 | 5.320 | 5.320 | 4.701 | 62,268 |
| 2025-07-02 | 5.310 | 5.340 | 5.310 | 5.320 | 4.701 | 56,930 |
| 2025-07-01 | 5.328 | 5.375 | 5.295 | 5.295 | 4.679 | 1,548,731 |
| 2025-06-30 | 5.350 | 5.385 | 5.330 | 5.353 | 4.730 | 15,915 |
| 2025-06-27 | 5.300 | 5.350 | 5.300 | 5.335 | 4.715 | 42,700 |
| 2025-06-26 | 5.265 | 5.293 | 5.265 | 5.293 | 4.677 | 3,190 |
| 2025-06-25 | 5.280 | 5.318 | 5.280 | 5.283 | 4.668 | 46,057 |
| 2025-06-24 | 5.298 | 5.325 | 5.275 | 5.305 | 4.688 | 66,413 |
| 2025-06-23 | 5.200 | 5.258 | 5.200 | 5.258 | 4.646 | 508,989 |
| 2025-06-20 | 5.228 | 5.230 | 5.223 | 5.223 | 4.615 | 61,415 |
| 2025-06-19 | 5.198 | 5.218 | 5.195 | 5.218 | 4.611 | 26,060 |
| 2025-06-18 | 5.245 | 5.245 | 5.205 | 5.218 | 4.611 | 68,563 |
| 2025-06-17 | 5.238 | 5.258 | 5.125 | 5.258 | 4.646 | 1,084,011 |
| 2025-06-16 | 5.228 | 5.260 | 5.228 | 5.255 | 4.644 | 21,782 |
| 2025-06-13 | 5.230 | 5.230 | 5.200 | 5.228 | 4.620 | 3,558,677 |
| 2025-06-12 | 5.305 | 5.305 | 5.205 | 5.283 | 4.668 | 22,784 |
| 2025-06-11 | 5.345 | 5.370 | 5.335 | 5.353 | 4.730 | 4,493,119 |
| 2025-06-10 | 5.325 | 5.370 | 5.325 | 5.333 | 4.713 | 11,746 |
| 2025-06-09 | 5.445 | 5.445 | 5.375 | 5.383 | 4.757 | 1,580 |
| 2025-06-06 | 5.423 | 5.465 | 5.423 | 5.423 | 4.792 | 3,217 |
| 2025-06-05 | 5.470 | 5.520 | 5.415 | 5.418 | 4.788 | 6,568 |
| 2025-06-04 | 5.475 | 5.500 | 5.460 | 5.500 | 4.861 | 37,321 |
| 2025-06-03 | 5.538 | 5.555 | 5.463 | 5.463 | 4.827 | 1,066 |
| 2025-06-02 | 5.590 | 5.590 | 5.523 | 5.523 | 4.880 | 4,918,449 |
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.