SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2,112 |
| 2024-08-09 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 8,103 |
| 2024-08-08 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 431,143 |
| 2024-08-07 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 183,815 |
| 2024-08-06 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 31,489 |
| 2024-08-05 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 50,910 |
| 2024-08-02 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 11,568 |
| 2024-08-01 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 47,787 |
| 2024-07-31 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2,394 |
| 2024-07-30 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 284,636 |
| 2024-07-29 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 736,498 |
| 2024-07-26 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 11,967 |
| 2024-07-25 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 10,481 |
| 2024-07-24 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 9,786 |
| 2024-07-23 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 10,703 |
| 2024-07-22 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1,586 |
| 2024-07-19 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1,119 |
| 2024-07-18 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 6,407 |
| 2024-07-17 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2,949 |
| 2024-07-16 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 44,208 |
| 2024-07-15 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 4,231 |
| 2024-07-12 | 3,480.00 | 3,730.00 | 3,480.00 | 3,730.00 | 3,730.00 | 114,732 |
| 2024-07-11 | 3,794.90 | 3,794.90 | 3,480.00 | 3,480.00 | 3,480.00 | 334,190 |
| 2024-07-10 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 68,417 |
| 2024-07-09 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 7,658 |
| 2024-07-08 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 7,017 |
| 2024-07-05 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 4,342 |
| 2024-07-04 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 15,124 |
| 2024-07-03 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 11,326 |
| 2024-07-02 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 5,456 |
| 2024-07-01 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 2,832 |
| 2024-06-28 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 3,794.90 | 24,288 |
| 2024-06-27 | 3,450.00 | 3,794.90 | 3,450.00 | 3,794.90 | 3,794.90 | 131,138 |
| 2024-06-26 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 2,891 |
| 2024-06-25 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 11,782 |
| 2024-06-24 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 13,073 |
| 2024-06-21 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 2,569 |
| 2024-06-20 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 4,051 |
| 2024-06-19 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 17,046 |
| 2024-06-14 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 130,120 |
| 2024-06-13 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 5,365 |
| 2024-06-11 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 521,931 |
| 2024-06-10 | 3,365.50 | 3,441.00 | 3,365.50 | 3,441.00 | 3,441.00 | 126,056 |
| 2024-06-07 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 83,976 |
| 2024-06-06 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 30,580 |
| 2024-06-05 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 55,327 |
| 2024-06-04 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 156,563 |
| 2024-06-03 | 3,410.00 | 3,410.00 | 3,365.50 | 3,365.50 | 3,365.50 | 25,200 |
| 2024-05-31 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 103,880 |
| 2024-05-30 | 3,100.00 | 3,410.00 | 3,100.00 | 3,410.00 | 3,410.00 | 177,014 |
| 2024-05-29 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 4,463 |
| 2024-05-28 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 516,884 |
| 2024-05-27 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 10,952 |
| 2024-05-24 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 96,942 |
| 2024-05-23 | 2,962.20 | 3,000.00 | 2,962.20 | 3,000.00 | 3,000.00 | 214,121 |
| 2024-05-22 | 2,962.20 | 2,962.20 | 2,962.20 | 2,962.20 | 2,962.20 | 96,554 |
| 2024-05-21 | 2,962.20 | 2,962.20 | 2,962.20 | 2,962.20 | 2,962.20 | 65,287 |
| 2024-05-20 | 2,962.20 | 2,962.20 | 2,962.20 | 2,962.20 | 2,962.20 | 20,460 |
| 2024-05-17 | 2,962.30 | 2,962.30 | 2,962.20 | 2,962.20 | 2,962.20 | 802,545 |
| 2024-05-16 | 2,962.30 | 2,962.30 | 2,962.30 | 2,962.30 | 2,962.30 | 10,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 68.0290 NGN |
| 2026-06-05 | 54.3500 NGN |
| 2026-05-18 | 45.2913 NGN |
| 2025-11-14 | 36.0075 NGN |
| 2025-08-12 | 70.6330 NGN |
| 2025-05-26 | 72.8815 NGN |
| 2025-05-12 | 57.7800 NGN |
| 2024-11-13 | 60.5311 NGN |
| 2024-08-12 | 46.9500 NGN |
| 2024-06-03 | 44.6700 NGN |
| 2024-04-25 | 39.7500 NGN |
| 2023-11-13 | 29.9025 NGN |
| 2023-11-09 | 24.0900 NGN |
| 2023-08-16 | 22.8150 NGN |
| 2023-05-19 | 13.8450 NGN |
| 2023-04-19 | 11.5188 NGN |
| 2023-04-17 | 23.0375 NGN |
| 2022-11-11 | 11.0625 NGN |
| 2022-08-15 | 10.6438 NGN |
| 2022-05-31 | 10.3750 NGN |
| 2022-05-06 | 10.3750 NGN |
| 2022-04-29 | 10.3894 NGN |
| 2021-11-16 | 10.3438 NGN |
| 2021-08-13 | 10.2875 NGN |
| 2021-05-27 | 10.2750 NGN |
| 2021-05-05 | 20.4375 NGN |
| 2020-11-12 | 19.3300 NGN |
| 2020-05-13 | 19.5000 NGN |
| 2019-11-13 | 18.1375 NGN |
| 2019-03-21 | 18.0500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.