SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-05 | 5.755 | 5.815 | 5.745 | 5.808 | 5.132 | 75,319 |
| 2025-03-04 | 5.800 | 5.815 | 5.685 | 5.698 | 5.035 | 76,810 |
| 2025-03-03 | 5.825 | 5.890 | 5.820 | 5.863 | 5.181 | 95,861 |
| 2025-02-28 | 5.780 | 5.830 | 5.780 | 5.818 | 5.141 | 869,540 |
| 2025-02-27 | 5.830 | 5.849 | 5.805 | 5.830 | 5.152 | 127,096 |
| 2025-02-26 | 5.920 | 5.920 | 5.865 | 5.880 | 5.196 | 8,296 |
| 2025-02-25 | 5.843 | 5.945 | 5.835 | 5.918 | 5.230 | 491,746 |
| 2025-02-24 | 5.843 | 5.905 | 5.838 | 5.838 | 5.159 | 246,871 |
| 2025-02-21 | 5.795 | 5.845 | 5.795 | 5.830 | 5.152 | 45,206 |
| 2025-02-20 | 5.815 | 5.835 | 5.770 | 5.773 | 5.101 | 55,787 |
| 2025-02-19 | 5.800 | 5.835 | 5.780 | 5.803 | 5.128 | 62,712 |
| 2025-02-18 | 5.843 | 5.865 | 5.820 | 5.843 | 5.163 | 1,622,703 |
| 2025-02-17 | 5.830 | 5.845 | 5.805 | 5.843 | 5.163 | 29,323 |
| 2025-02-14 | 5.800 | 5.830 | 5.780 | 5.800 | 5.126 | 41,978 |
| 2025-02-13 | 5.805 | 5.840 | 5.790 | 5.813 | 5.137 | 294,446 |
| 2025-02-12 | 5.725 | 5.800 | 5.720 | 5.793 | 5.119 | 222,492 |
| 2025-02-11 | 5.755 | 5.755 | 5.720 | 5.735 | 5.068 | 24,512 |
| 2025-02-10 | 5.710 | 5.765 | 5.680 | 5.755 | 4.732 | 558,452 |
| 2025-02-07 | 5.665 | 5.700 | 5.665 | 5.690 | 4.679 | 39,293 |
| 2025-02-06 | 5.690 | 5.690 | 5.650 | 5.688 | 4.677 | 56,091 |
| 2025-02-05 | 5.685 | 5.715 | 5.650 | 5.673 | 4.665 | 145,598 |
| 2025-02-04 | 5.658 | 5.740 | 5.540 | 5.730 | 4.712 | 94,226 |
| 2025-02-03 | 5.648 | 5.660 | 5.590 | 5.638 | 4.636 | 48,531 |
| 2025-01-31 | 5.755 | 5.755 | 5.700 | 5.728 | 4.710 | 154,953 |
| 2025-01-30 | 5.715 | 5.780 | 5.715 | 5.768 | 4.743 | 88,807 |
| 2025-01-29 | 5.723 | 5.723 | 5.685 | 5.723 | 4.706 | 50,830 |
| 2025-01-28 | 5.700 | 5.765 | 5.690 | 5.723 | 4.706 | 37,366 |
| 2025-01-27 | 5.583 | 5.690 | 5.435 | 5.678 | 4.669 | 1,792,696 |
| 2025-01-24 | 5.638 | 5.700 | 5.560 | 5.595 | 4.601 | 41,300 |
| 2025-01-23 | 5.710 | 5.750 | 5.650 | 5.673 | 4.665 | 56,088 |
| 2025-01-22 | 5.800 | 5.830 | 5.755 | 5.773 | 4.747 | 55,675 |
| 2025-01-21 | 5.830 | 5.840 | 5.805 | 5.808 | 4.776 | 25,017 |
| 2025-01-20 | 5.815 | 5.855 | 5.815 | 5.840 | 4.802 | 409,158 |
| 2025-01-17 | 5.790 | 5.815 | 5.685 | 5.808 | 4.776 | 13,357 |
| 2025-01-16 | 5.770 | 5.805 | 5.755 | 5.790 | 4.761 | 32,781 |
| 2025-01-15 | 5.800 | 5.815 | 5.790 | 5.808 | 4.776 | 24,136 |
| 2025-01-14 | 5.815 | 5.855 | 5.783 | 5.783 | 4.755 | 423,491 |
| 2025-01-13 | 5.800 | 5.810 | 5.780 | 5.795 | 4.765 | 39,496 |
| 2025-01-10 | 5.800 | 5.830 | 5.795 | 5.803 | 4.771 | 17,845 |
| 2025-01-09 | 5.800 | 5.825 | 5.800 | 5.810 | 4.778 | 29,749 |
| 2025-01-08 | 5.800 | 5.815 | 5.755 | 5.795 | 4.765 | 124,875 |
| 2025-01-07 | 5.830 | 5.865 | 5.820 | 5.823 | 4.788 | 37,295 |
| 2025-01-06 | 5.908 | 5.955 | 5.810 | 5.865 | 4.823 | 49,732 |
| 2025-01-03 | 5.913 | 5.915 | 5.810 | 5.810 | 4.778 | 4,082,002 |
| 2025-01-02 | 5.890 | 6.040 | 5.890 | 5.920 | 4.868 | 26,392 |
| 2024-12-31 | 5.853 | 5.930 | 5.840 | 5.910 | 4.860 | 3,079 |
| 2024-12-30 | 5.858 | 5.910 | 5.855 | 5.865 | 4.823 | 30,637 |
| 2024-12-27 | 5.878 | 5.920 | 5.843 | 5.843 | 4.804 | 31,280 |
| 2024-12-24 | 5.825 | 5.908 | 5.810 | 5.903 | 4.854 | 3,771 |
| 2024-12-23 | 5.760 | 5.810 | 5.740 | 5.805 | 4.774 | 236,319 |
| 2024-12-20 | 5.700 | 5.788 | 5.675 | 5.788 | 4.759 | 102,112 |
| 2024-12-19 | 5.725 | 5.750 | 5.675 | 5.723 | 4.706 | 993,172 |
| 2024-12-18 | 5.740 | 5.785 | 5.645 | 5.758 | 4.734 | 59,346 |
| 2024-12-17 | 5.730 | 5.743 | 5.650 | 5.743 | 4.722 | 151,535 |
| 2024-12-16 | 5.878 | 5.905 | 5.595 | 5.760 | 4.737 | 232,289 |
| 2024-12-13 | 5.930 | 6.008 | 5.930 | 5.978 | 4.915 | 3,133,286 |
| 2024-12-12 | 5.850 | 5.970 | 5.850 | 5.925 | 4.872 | 21,381 |
| 2024-12-11 | 5.858 | 5.920 | 5.850 | 5.868 | 4.825 | 1,120,606 |
| 2024-12-10 | 5.960 | 5.960 | 5.885 | 5.895 | 4.848 | 42,815 |
| 2024-12-09 | 5.920 | 6.010 | 5.920 | 5.993 | 4.928 | 1,271,645 |
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.