SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 5.598 | 5.630 | 5.593 | 5.593 | 4.942 | 38,675 |
| 2025-05-29 | 5.676 | 5.676 | 5.615 | 5.643 | 4.986 | 42,149 |
| 2025-05-28 | 5.663 | 5.680 | 5.605 | 5.620 | 4.967 | 35,120 |
| 2025-05-27 | 5.740 | 5.745 | 5.670 | 5.675 | 5.015 | 2,260,719 |
| 2025-05-26 | 5.730 | 5.730 | 5.675 | 5.730 | 5.064 | 1,728,072 |
| 2025-05-23 | 5.675 | 5.675 | 5.655 | 5.658 | 5.000 | 4,783,466 |
| 2025-05-22 | 5.685 | 5.705 | 5.670 | 5.695 | 5.033 | 17,609 |
| 2025-05-21 | 5.700 | 5.740 | 5.700 | 5.733 | 5.066 | 12,854 |
| 2025-05-20 | 5.665 | 5.765 | 5.665 | 5.758 | 5.088 | 562,668 |
| 2025-05-19 | 5.655 | 5.690 | 5.655 | 5.670 | 5.011 | 75,180 |
| 2025-05-16 | 5.625 | 5.703 | 5.625 | 5.703 | 5.040 | 1,224,585 |
| 2025-05-15 | 5.563 | 5.598 | 5.550 | 5.598 | 4.947 | 687 |
| 2025-05-14 | 5.545 | 5.570 | 5.545 | 5.558 | 4.911 | 43,386 |
| 2025-05-13 | 5.535 | 5.575 | 5.535 | 5.548 | 4.903 | 732,785 |
| 2025-05-12 | 5.555 | 5.615 | 5.555 | 5.573 | 4.925 | 22,108 |
| 2025-05-09 | 5.523 | 5.550 | 5.523 | 5.550 | 4.905 | 73,115 |
| 2025-05-08 | 5.490 | 5.490 | 5.485 | 5.490 | 4.852 | 6,836 |
| 2025-05-07 | 5.505 | 5.540 | 5.505 | 5.538 | 4.894 | 1,677,161 |
| 2025-05-06 | 5.548 | 5.548 | 5.518 | 5.518 | 4.876 | 0 |
| 2025-05-05 | 5.510 | 5.525 | 5.500 | 5.510 | 4.869 | 125 |
| 2025-05-02 | 5.500 | 5.500 | 5.450 | 5.500 | 4.861 | 23,401 |
| 2025-05-01 | 5.418 | 5.418 | 5.418 | 5.418 | 4.788 | 0 |
| 2025-04-30 | 5.430 | 5.470 | 5.375 | 5.418 | 4.788 | 68,668 |
| 2025-04-29 | 5.385 | 5.400 | 5.333 | 5.333 | 4.713 | 756,487 |
| 2025-04-28 | 5.328 | 5.365 | 5.320 | 5.350 | 4.728 | 32,450 |
| 2025-04-25 | 5.318 | 5.320 | 5.300 | 5.310 | 4.693 | 2,890 |
| 2025-04-24 | 5.310 | 5.330 | 5.310 | 5.330 | 4.710 | 33,243 |
| 2025-04-23 | 5.248 | 5.335 | 5.240 | 5.270 | 4.657 | 83,758 |
| 2025-04-22 | 5.308 | 5.345 | 5.260 | 5.333 | 4.713 | 846,145 |
| 2025-04-17 | 5.260 | 5.343 | 5.260 | 5.343 | 4.721 | 17,377 |
| 2025-04-16 | 5.260 | 5.288 | 5.260 | 5.288 | 4.673 | 39,523 |
| 2025-04-15 | 5.218 | 5.288 | 5.200 | 5.288 | 4.673 | 1,890,950 |
| 2025-04-14 | 5.180 | 5.205 | 5.180 | 5.203 | 4.598 | 1,163,936 |
| 2025-04-11 | 5.115 | 5.145 | 5.085 | 5.145 | 4.547 | 6,576 |
| 2025-04-10 | 5.385 | 5.385 | 5.080 | 5.123 | 4.527 | 1,865,426 |
| 2025-04-09 | 4.953 | 5.020 | 4.918 | 5.017 | 4.434 | 12,633 |
| 2025-04-08 | 4.982 | 5.135 | 4.982 | 5.088 | 4.496 | 145,130 |
| 2025-04-07 | 4.936 | 5.045 | 4.826 | 4.999 | 4.417 | 336,268 |
| 2025-04-04 | 5.390 | 5.395 | 5.115 | 5.163 | 4.562 | 91,824 |
| 2025-04-03 | 5.475 | 5.485 | 5.383 | 5.405 | 4.777 | 214,898 |
| 2025-04-02 | 5.485 | 5.485 | 5.440 | 5.473 | 4.836 | 135,108 |
| 2025-04-01 | 5.503 | 5.510 | 5.415 | 5.493 | 4.854 | 146,344 |
| 2025-03-31 | 5.490 | 5.508 | 5.400 | 5.423 | 4.792 | 170,271 |
| 2025-03-28 | 5.540 | 5.585 | 5.540 | 5.553 | 4.907 | 31,823 |
| 2025-03-27 | 5.598 | 5.620 | 5.585 | 5.618 | 4.964 | 66,138 |
| 2025-03-26 | 5.618 | 5.650 | 5.605 | 5.648 | 4.991 | 67,772 |
| 2025-03-25 | 5.578 | 5.615 | 5.575 | 5.613 | 4.960 | 46,160 |
| 2025-03-24 | 5.573 | 5.600 | 5.530 | 5.593 | 4.942 | 57,814 |
| 2025-03-21 | 5.440 | 5.540 | 5.440 | 5.540 | 4.896 | 151,527 |
| 2025-03-20 | 5.415 | 5.485 | 5.405 | 5.448 | 4.814 | 69,693 |
| 2025-03-19 | 5.460 | 5.498 | 5.435 | 5.498 | 4.858 | 148,617 |
| 2025-03-18 | 5.575 | 5.575 | 5.315 | 5.525 | 4.883 | 192,108 |
| 2025-03-17 | 5.715 | 5.810 | 5.715 | 5.785 | 5.112 | 533,630 |
| 2025-03-14 | 5.740 | 5.745 | 5.485 | 5.708 | 5.044 | 100,022 |
| 2025-03-13 | 5.775 | 5.800 | 5.760 | 5.783 | 5.110 | 60,201 |
| 2025-03-12 | 5.720 | 5.775 | 5.720 | 5.763 | 5.093 | 57,396 |
| 2025-03-11 | 5.780 | 5.830 | 5.680 | 5.690 | 5.028 | 44,747 |
| 2025-03-10 | 5.780 | 5.860 | 5.780 | 5.793 | 5.119 | 845,498 |
| 2025-03-07 | 5.755 | 5.860 | 5.755 | 5.848 | 5.168 | 44,034 |
| 2025-03-06 | 5.780 | 5.850 | 5.760 | 5.805 | 5.130 | 36,166 |
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.