SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.610 | 6.730 | 6.610 | 6.730 | 6.730 | 2,550 |
| 2026-10-22 | 6.760 | 6.760 | 6.630 | 6.630 | 6.630 | 199,561 |
| 2026-10-21 | 6.665 | 6.710 | 6.665 | 6.680 | 6.680 | 255,676 |
| 2026-10-20 | 6.530 | 6.590 | 6.530 | 6.580 | 6.580 | 381,711 |
| 2026-10-19 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 190 |
| 2026-10-16 | 6.510 | 6.570 | 6.510 | 6.560 | 6.560 | 109,265 |
| 2026-10-15 | 6.790 | 6.790 | 6.460 | 6.460 | 6.460 | 79,958 |
| 2026-10-14 | 6.625 | 6.720 | 6.585 | 6.585 | 6.585 | 62,515 |
| 2026-10-13 | 6.580 | 6.580 | 6.560 | 6.560 | 6.560 | 2,123 |
| 2026-10-12 | 6.430 | 6.450 | 6.390 | 6.440 | 6.440 | 17,517 |
| 2026-10-09 | 6.310 | 6.395 | 6.285 | 6.395 | 6.395 | 55,076 |
| 2026-10-08 | 6.430 | 6.430 | 6.310 | 6.350 | 6.350 | 2,334 |
| 2026-10-07 | 6.470 | 6.490 | 6.470 | 6.490 | 6.490 | 1,298 |
| 2026-10-06 | 6.450 | 6.455 | 6.440 | 6.455 | 6.455 | 1,776 |
| 2026-10-05 | 6.485 | 6.500 | 6.440 | 6.440 | 6.440 | 911 |
| 2026-10-02 | 6.525 | 6.570 | 6.430 | 6.430 | 6.430 | 54,117 |
| 2026-10-01 | 6.330 | 6.550 | 6.330 | 6.550 | 6.550 | 3,144 |
| 2026-09-30 | 6.290 | 6.350 | 6.290 | 6.350 | 6.350 | 573 |
| 2026-09-29 | 6.180 | 6.370 | 6.180 | 6.300 | 6.300 | 74,187 |
| 2026-09-28 | 6.180 | 6.180 | 6.140 | 6.180 | 6.180 | 116,127 |
| 2026-09-25 | 6.240 | 6.365 | 6.240 | 6.280 | 6.280 | 61,040 |
| 2026-09-24 | 6.380 | 6.400 | 6.270 | 6.270 | 6.270 | 110,027 |
| 2026-09-23 | 6.510 | 6.555 | 6.230 | 6.535 | 6.535 | 486,973 |
| 2026-09-22 | 7.410 | 7.410 | 6.400 | 6.490 | 6.490 | 193,779 |
| 2026-09-21 | 3.675 | 3.688 | 3.640 | 3.674 | 3.674 | 4,880 |
| 2026-09-18 | 3.634 | 3.680 | 3.610 | 3.677 | 3.677 | 515,895 |
| 2026-09-17 | 3.703 | 3.724 | 3.628 | 3.667 | 3.667 | 2,024,743 |
| 2026-09-16 | 3.693 | 3.720 | 3.660 | 3.718 | 3.718 | 1,625 |
| 2026-09-15 | 3.681 | 3.706 | 3.654 | 3.706 | 3.706 | 4,591,532 |
| 2026-09-14 | 3.717 | 3.728 | 3.710 | 3.717 | 3.717 | 1,019 |
| 2026-09-11 | 3.705 | 3.730 | 3.696 | 3.714 | 3.714 | 8,638 |
| 2026-09-10 | 3.656 | 3.720 | 3.640 | 3.702 | 3.702 | 30,002 |
| 2026-09-09 | 3.784 | 3.784 | 3.614 | 3.635 | 3.635 | 74,276 |
| 2026-09-08 | 3.795 | 3.824 | 3.790 | 3.803 | 3.803 | 45,405 |
| 2026-09-07 | 3.824 | 3.824 | 3.774 | 3.788 | 3.788 | 2,494,666 |
| 2026-09-04 | 3.949 | 3.952 | 3.800 | 3.823 | 3.823 | 1,946,503 |
| 2026-09-03 | 3.916 | 3.974 | 3.916 | 3.971 | 3.971 | 14,073 |
| 2026-09-02 | 3.872 | 3.890 | 3.820 | 3.889 | 3.889 | 11,129 |
| 2026-09-01 | 3.863 | 3.882 | 3.844 | 3.862 | 3.862 | 61,120 |
| 2026-08-31 | 3.840 | 3.924 | 3.840 | 3.840 | 3.840 | 220,322 |
| 2026-08-28 | 3.833 | 3.878 | 3.832 | 3.874 | 3.874 | 9,866 |
| 2026-08-27 | 3.839 | 3.840 | 3.800 | 3.824 | 3.824 | 8,021 |
| 2026-08-26 | 3.814 | 3.848 | 3.814 | 3.814 | 3.814 | 2 |
| 2026-08-25 | 3.821 | 3.848 | 3.820 | 3.842 | 3.842 | 129,068 |
| 2026-08-24 | 3.826 | 3.850 | 3.814 | 3.833 | 3.833 | 6,737 |
| 2026-08-21 | 3.808 | 3.814 | 3.808 | 3.813 | 3.813 | 28 |
| 2026-08-20 | 3.843 | 3.876 | 3.806 | 3.820 | 3.820 | 1,042 |
| 2026-08-19 | 3.827 | 3.862 | 3.790 | 3.840 | 3.840 | 757,873 |
| 2026-08-18 | 3.870 | 3.870 | 3.840 | 3.849 | 3.849 | 3,301 |
| 2026-08-17 | 3.864 | 3.888 | 3.864 | 3.864 | 3.864 | 8,792 |
| 2026-08-14 | 3.906 | 3.914 | 3.868 | 3.891 | 3.891 | 6,915 |
| 2026-08-13 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 3,797 |
| 2026-08-12 | 3.780 | 3.794 | 3.750 | 3.784 | 3.784 | 756,346 |
| 2026-08-11 | 3.763 | 3.782 | 3.763 | 3.763 | 3.763 | 50,649 |
| 2026-08-10 | 3.770 | 3.800 | 3.748 | 3.765 | 3.765 | 415 |
| 2026-08-07 | 3.801 | 3.806 | 3.772 | 3.786 | 3.786 | 49 |
| 2026-08-06 | 3.772 | 3.808 | 3.772 | 3.793 | 3.793 | 12,672 |
| 2026-08-05 | 3.776 | 3.834 | 3.776 | 3.794 | 3.794 | 650 |
| 2026-08-04 | 3.758 | 3.814 | 3.750 | 3.800 | 3.800 | 12,255 |
| 2026-08-03 | 3.886 | 3.886 | 3.722 | 3.736 | 3.736 | 874,518 |
Page 1 of 3 · 130 trading daysOlder →
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.