SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 5.898 | 5.920 | 5.870 | 5.893 | 4.845 | 53,333 |
| 2024-12-05 | 5.820 | 5.885 | 5.820 | 5.878 | 4.833 | 63,751 |
| 2024-12-04 | 5.795 | 5.805 | 5.760 | 5.803 | 4.771 | 35,851 |
| 2024-12-03 | 5.800 | 5.845 | 5.745 | 5.785 | 4.757 | 64,841 |
| 2024-12-02 | 5.715 | 5.840 | 5.650 | 5.818 | 4.784 | 65,964 |
| 2024-11-29 | 5.790 | 5.835 | 5.790 | 5.818 | 4.784 | 2,461,753 |
| 2024-11-28 | 5.800 | 5.845 | 5.800 | 5.810 | 4.778 | 320,367 |
| 2024-11-27 | 5.805 | 5.855 | 5.770 | 5.835 | 4.798 | 44,671 |
| 2024-11-26 | 5.842 | 5.980 | 5.842 | 5.940 | 4.885 | 66,932 |
| 2024-11-25 | 5.838 | 5.885 | 5.830 | 5.878 | 4.833 | 607,655 |
| 2024-11-22 | 5.820 | 5.830 | 5.785 | 5.825 | 4.790 | 43,522 |
| 2024-11-21 | 5.800 | 5.813 | 5.780 | 5.805 | 4.774 | 105,712 |
| 2024-11-20 | 5.800 | 5.920 | 5.790 | 5.800 | 4.769 | 108,265 |
| 2024-11-19 | 5.735 | 5.813 | 5.690 | 5.813 | 4.780 | 102,394 |
| 2024-11-18 | 5.740 | 5.760 | 5.720 | 5.755 | 4.732 | 102,516 |
| 2024-11-15 | 5.705 | 5.810 | 5.705 | 5.748 | 4.726 | 63,383 |
| 2024-11-14 | 5.690 | 5.755 | 5.640 | 5.755 | 4.732 | 135,498 |
| 2024-11-13 | 5.650 | 5.685 | 5.650 | 5.678 | 4.669 | 121,083 |
| 2024-11-12 | 5.735 | 5.735 | 5.650 | 5.660 | 4.654 | 70,782 |
| 2024-11-11 | 5.800 | 5.840 | 5.780 | 5.793 | 4.763 | 39,352 |
| 2024-11-08 | 5.760 | 5.850 | 5.740 | 5.815 | 4.782 | 57,151 |
| 2024-11-07 | 5.690 | 5.785 | 5.690 | 5.765 | 4.741 | 63,700 |
| 2024-11-06 | 5.795 | 5.810 | 5.635 | 5.648 | 4.644 | 304,104 |
| 2024-11-05 | 5.805 | 5.810 | 5.760 | 5.795 | 4.765 | 28,970 |
| 2024-11-04 | 5.770 | 5.810 | 5.770 | 5.803 | 4.771 | 25,566 |
| 2024-11-01 | 5.760 | 5.810 | 5.760 | 5.795 | 4.765 | 34,494 |
| 2024-10-31 | 5.715 | 5.735 | 5.660 | 5.735 | 4.716 | 57,823 |
| 2024-10-30 | 5.810 | 5.810 | 5.705 | 5.718 | 4.702 | 51,734 |
| 2024-10-29 | 5.848 | 5.860 | 5.815 | 5.825 | 4.584 | 33,192 |
| 2024-10-28 | 5.820 | 5.870 | 5.820 | 5.835 | 4.592 | 41,186 |
| 2024-10-25 | 5.878 | 5.895 | 5.800 | 5.823 | 4.582 | 43,446 |
| 2024-10-24 | 5.850 | 5.900 | 5.850 | 5.898 | 4.641 | 50,248 |
| 2024-10-23 | 5.878 | 5.900 | 5.835 | 5.860 | 4.612 | 1,305,056 |
| 2024-10-22 | 5.910 | 5.910 | 5.860 | 5.875 | 4.624 | 704,400 |
| 2024-10-21 | 5.898 | 5.930 | 5.870 | 5.915 | 4.655 | 46,074 |
| 2024-10-18 | 5.890 | 5.910 | 5.890 | 5.903 | 4.645 | 34,372 |
| 2024-10-17 | 5.903 | 5.915 | 5.875 | 5.900 | 4.643 | 1,311,990 |
| 2024-10-16 | 5.878 | 5.905 | 5.855 | 5.903 | 4.645 | 19,651 |
| 2024-10-15 | 5.928 | 5.980 | 5.885 | 5.908 | 4.649 | 3,088,934 |
| 2024-10-14 | 5.898 | 5.935 | 5.890 | 5.908 | 4.649 | 230,776 |
| 2024-10-11 | 5.905 | 5.930 | 5.905 | 5.913 | 4.653 | 297,952 |
| 2024-10-10 | 5.885 | 5.920 | 5.885 | 5.913 | 4.653 | 2,023,154 |
| 2024-10-09 | 5.918 | 5.980 | 5.910 | 5.918 | 4.657 | 51,823 |
| 2024-10-08 | 5.853 | 5.925 | 5.825 | 5.915 | 4.655 | 812,510 |
| 2024-10-07 | 5.903 | 5.925 | 5.880 | 5.895 | 4.639 | 27,687 |
| 2024-10-04 | 5.895 | 5.925 | 5.895 | 5.908 | 4.649 | 40,743 |
| 2024-10-03 | 5.945 | 5.945 | 5.885 | 5.893 | 4.638 | 1,227,198 |
| 2024-10-02 | 5.940 | 5.985 | 5.940 | 5.940 | 4.675 | 53,653 |
| 2024-10-01 | 5.978 | 6.015 | 5.970 | 5.983 | 4.708 | 43,923 |
| 2024-09-30 | 6.120 | 6.150 | 5.985 | 6.000 | 4.722 | 163,169 |
| 2024-09-27 | 6.135 | 6.185 | 6.110 | 6.185 | 4.868 | 65,159 |
| 2024-09-26 | 6.060 | 6.130 | 6.060 | 6.118 | 4.815 | 89,058 |
| 2024-09-25 | 6.015 | 6.090 | 6.013 | 6.048 | 4.760 | 64,951 |
| 2024-09-24 | 6.015 | 6.080 | 6.015 | 6.060 | 4.769 | 77,314 |
| 2024-09-23 | 6.000 | 6.055 | 5.990 | 6.043 | 4.756 | 715,545 |
| 2024-09-20 | 6.010 | 6.025 | 5.915 | 5.958 | 4.689 | 437,215 |
| 2024-09-19 | 5.880 | 6.025 | 5.880 | 6.018 | 4.736 | 3,548,836 |
| 2024-09-18 | 5.893 | 5.905 | 5.875 | 5.880 | 4.628 | 2,645,576 |
| 2024-09-17 | 5.908 | 5.945 | 5.875 | 5.890 | 4.636 | 1,302,037 |
| 2024-09-16 | 5.945 | 5.945 | 5.885 | 5.925 | 4.663 | 2,197,322 |
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.