SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 2,962.30 | 2,962.30 | 2,962.30 | 2,962.30 | 2,962.30 | 81,665 |
| 2024-05-14 | 2,962.30 | 2,962.30 | 2,962.30 | 2,962.30 | 2,962.30 | 162,270 |
| 2024-05-13 | 2,962.30 | 2,962.30 | 2,962.30 | 2,962.30 | 2,962.30 | 176,436 |
| 2024-05-10 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 1,889 |
| 2024-05-09 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 44,658 |
| 2024-05-08 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 2,733 |
| 2024-05-07 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 11,358 |
| 2024-05-06 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 863 |
| 2024-05-03 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 6,741 |
| 2024-05-02 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 1,632 |
| 2024-04-30 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 9,019 |
| 2024-04-29 | 3,370.00 | 3,370.00 | 3,291.40 | 3,291.40 | 3,291.40 | 20,213 |
| 2024-04-26 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 229 |
| 2024-04-25 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 240 |
| 2024-04-24 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 5,439 |
| 2024-04-23 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 281 |
| 2024-04-22 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 741 |
| 2024-04-19 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 265 |
| 2024-04-18 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 16,484 |
| 2024-04-17 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 873 |
| 2024-04-16 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 73 |
| 2024-04-15 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 6,507 |
| 2024-04-12 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 328 |
| 2024-04-08 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 10,586 |
| 2024-04-05 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 191 |
| 2024-04-04 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 1,085 |
| 2024-04-03 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 446 |
| 2024-04-02 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,899 |
| 2024-03-28 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 206,332 |
| 2024-03-27 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 1,286 |
| 2024-03-26 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 969 |
| 2024-03-25 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 13,944 |
| 2024-03-22 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 831 |
| 2024-03-21 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 2,969 |
| 2024-03-20 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 1,549 |
| 2024-03-19 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 125,590 |
| 2024-03-18 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 25,080 |
| 2024-03-15 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 1,340 |
| 2024-03-14 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 33,377 |
| 2024-03-13 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 2,288 |
| 2024-03-12 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 244 |
| 2024-03-11 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 7,483 |
| 2024-03-08 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 2,741 |
| 2024-03-07 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 4,709 |
| 2024-03-06 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 2,188 |
| 2024-03-05 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 725 |
| 2024-03-04 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 889 |
| 2024-03-01 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 7,521 |
| 2024-02-29 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 965 |
| 2024-02-28 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 492 |
| 2024-02-27 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 500 |
| 2024-02-26 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 5,824 |
| 2024-02-23 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 14,357 |
| 2024-02-22 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 20,985 |
| 2024-02-21 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 228,973 |
| 2024-02-20 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 94,770 |
| 2024-02-19 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 4,638 |
| 2024-02-16 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,621 |
| 2024-02-15 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 44,386 |
| 2024-02-14 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 261,677 |
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.