SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.560 | 5.660 | 5.450 | 5.530 | 4.415 | 230,289 |
| 2024-11-19 | 5.450 | 5.590 | 5.450 | 5.520 | 4.407 | 59,845 |
| 2024-11-18 | 5.500 | 5.580 | 5.400 | 5.500 | 4.391 | 187,938 |
| 2024-11-15 | 5.600 | 5.600 | 5.380 | 5.500 | 4.391 | 99,186 |
| 2024-11-14 | 5.410 | 5.510 | 5.410 | 5.460 | 4.359 | 196,099 |
| 2024-11-13 | 5.300 | 5.390 | 5.200 | 5.390 | 4.303 | 424,974 |
| 2024-11-12 | 4.960 | 5.100 | 4.960 | 5.100 | 4.071 | 95,230 |
| 2024-11-11 | 5.050 | 5.090 | 4.950 | 5.070 | 4.047 | 163,578 |
| 2024-11-08 | 5.000 | 5.040 | 4.915 | 5.010 | 4.000 | 134,086 |
| 2024-11-07 | 4.935 | 5.050 | 4.920 | 4.940 | 3.944 | 36,626 |
| 2024-11-06 | 4.885 | 5.010 | 4.865 | 4.900 | 3.912 | 54,483 |
| 2024-11-05 | 5.000 | 5.000 | 4.750 | 4.920 | 3.928 | 59,434 |
| 2024-11-04 | 5.100 | 5.100 | 4.935 | 4.970 | 3.968 | 112,777 |
| 2024-11-01 | 5.000 | 5.080 | 4.935 | 5.010 | 4.000 | 102,108 |
| 2024-10-31 | 5.050 | 5.050 | 4.960 | 5.050 | 4.031 | 68,876 |
| 2024-10-30 | 5.000 | 5.240 | 5.000 | 5.050 | 4.031 | 78,301 |
| 2024-10-29 | 5.350 | 5.400 | 5.310 | 5.370 | 4.087 | 117,620 |
| 2024-10-28 | 5.190 | 5.310 | 5.160 | 5.300 | 4.034 | 88,068 |
| 2024-10-25 | 5.110 | 5.200 | 5.110 | 5.190 | 3.950 | 79,766 |
| 2024-10-24 | 5.150 | 5.200 | 5.130 | 5.130 | 3.905 | 46,527 |
| 2024-10-23 | 5.180 | 5.200 | 5.130 | 5.170 | 3.935 | 106,697 |
| 2024-10-22 | 5.200 | 5.210 | 5.100 | 5.150 | 3.920 | 128,589 |
| 2024-10-21 | 5.000 | 5.190 | 5.000 | 5.100 | 3.882 | 131,580 |
| 2024-10-18 | 5.090 | 5.090 | 5.030 | 5.070 | 3.859 | 28,093 |
| 2024-10-17 | 5.020 | 5.110 | 5.020 | 5.090 | 3.874 | 14,876 |
| 2024-10-16 | 5.100 | 5.130 | 5.050 | 5.100 | 3.882 | 182,822 |
| 2024-10-15 | 5.160 | 5.160 | 5.060 | 5.100 | 3.882 | 56,318 |
| 2024-10-14 | 5.010 | 5.160 | 5.010 | 5.160 | 3.928 | 148,668 |
| 2024-10-11 | 5.080 | 5.080 | 5.000 | 5.060 | 3.851 | 29,687 |
| 2024-10-10 | 5.090 | 5.090 | 5.050 | 5.080 | 3.867 | 6,819 |
| 2024-10-09 | 5.050 | 5.100 | 5.000 | 5.090 | 3.874 | 136,095 |
| 2024-10-08 | 5.060 | 5.190 | 5.050 | 5.170 | 3.935 | 42,466 |
| 2024-10-07 | 5.050 | 5.060 | 5.050 | 5.050 | 3.844 | 39,346 |
| 2024-10-04 | 5.270 | 5.270 | 5.020 | 5.100 | 3.882 | 23,655 |
| 2024-10-03 | 5.020 | 5.140 | 5.000 | 5.140 | 3.912 | 72,365 |
| 2024-10-02 | 5.090 | 5.100 | 4.995 | 5.080 | 3.867 | 238,745 |
| 2024-10-01 | 5.070 | 5.100 | 4.970 | 5.100 | 3.882 | 34,647 |
| 2024-09-30 | 5.090 | 5.090 | 4.980 | 5.030 | 3.829 | 63,679 |
| 2024-09-27 | 4.955 | 5.000 | 4.955 | 4.975 | 3.787 | 27,777 |
| 2024-09-26 | 5.000 | 5.250 | 4.950 | 5.000 | 3.806 | 201,040 |
| 2024-09-25 | 5.260 | 5.260 | 5.020 | 5.040 | 3.836 | 24,414 |
| 2024-09-24 | 5.100 | 5.100 | 4.980 | 5.040 | 3.836 | 136,487 |
| 2024-09-23 | 5.200 | 5.200 | 4.940 | 5.000 | 3.806 | 73,169 |
| 2024-09-20 | 5.000 | 5.050 | 4.940 | 4.965 | 3.779 | 78,687 |
| 2024-09-19 | 5.080 | 5.080 | 4.900 | 4.965 | 3.779 | 175,240 |
| 2024-09-18 | 5.000 | 5.000 | 4.925 | 4.990 | 3.798 | 150,513 |
| 2024-09-17 | 5.000 | 5.210 | 4.925 | 4.990 | 3.798 | 40,738 |
| 2024-09-16 | 5.310 | 5.310 | 4.995 | 5.010 | 3.813 | 291,789 |
| 2024-09-13 | 5.000 | 5.150 | 4.900 | 5.150 | 3.920 | 836,706 |
| 2024-09-12 | 4.990 | 4.995 | 4.890 | 4.950 | 3.768 | 85,140 |
| 2024-09-11 | 4.980 | 5.060 | 4.865 | 4.935 | 3.756 | 347,253 |
| 2024-09-10 | 4.950 | 5.100 | 4.950 | 4.970 | 3.783 | 298,581 |
| 2024-09-09 | 5.000 | 5.000 | 4.895 | 4.955 | 3.772 | 112,531 |
| 2024-09-06 | 4.995 | 5.100 | 4.845 | 5.100 | 3.882 | 43,244 |
| 2024-09-05 | 5.060 | 5.060 | 4.925 | 4.995 | 3.802 | 133,901 |
| 2024-09-04 | 5.290 | 5.290 | 4.995 | 5.040 | 3.836 | 163,011 |
| 2024-09-03 | 5.330 | 5.340 | 5.070 | 5.300 | 4.034 | 158,037 |
| 2024-09-02 | 5.180 | 5.260 | 5.150 | 5.260 | 4.004 | 27,519 |
| 2024-08-30 | 5.170 | 5.220 | 5.110 | 5.190 | 3.950 | 57,567 |
| 2024-08-29 | 5.190 | 5.280 | 5.080 | 5.150 | 3.920 | 48,995 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.3231 NOK |
| 2026-05-18 | 0.2858 NOK |
| 2026-02-18 | 0.2631 NOK |
| 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.