Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SEPLAT.XNSA stock page

SEPLAT ENERGY PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-133,074.603,074.603,074.603,074.603,074.6028,133
2024-02-123,074.603,074.603,074.603,074.603,074.603,300
2024-02-093,074.603,074.603,074.603,074.603,074.6024,960
2024-02-083,074.603,074.603,074.603,074.603,074.601,914
2024-02-073,074.603,074.603,074.603,074.603,074.6060,085
2024-02-063,074.603,074.603,074.603,074.603,074.603,283
2024-02-053,074.603,074.603,074.603,074.603,074.6010,377
2024-02-023,074.603,074.603,074.603,074.603,074.60135,815
2024-02-013,074.603,074.603,074.603,074.603,074.6050,997
2024-01-313,074.603,074.603,074.603,074.603,074.60276,652
2024-01-303,074.603,074.603,074.603,074.603,074.6011,720
2024-01-293,074.603,074.603,074.603,074.603,074.6015,615
2024-01-263,074.603,074.603,074.603,074.603,074.60321,313
2024-01-252,795.103,074.602,795.103,074.603,074.60266,912
2024-01-242,795.102,795.102,795.102,795.102,795.1062,766
2024-01-232,541.002,795.102,541.002,795.102,795.10103,676
2024-01-222,541.002,541.002,541.002,541.002,541.0029,546
2024-01-192,310.002,541.002,310.002,541.002,541.00107,340
2024-01-182,310.002,310.002,310.002,310.002,310.001,256
2024-01-172,310.002,310.002,310.002,310.002,310.0021,103
2024-01-162,310.002,310.002,310.002,310.002,310.0011,342
2024-01-152,310.002,310.002,310.002,310.002,310.007,601
2024-01-122,310.002,310.002,310.002,310.002,310.00266,220
2024-01-112,310.002,310.002,310.002,310.002,310.008,800
2024-01-102,310.002,310.002,310.002,310.002,310.00189,216
2024-01-092,310.002,310.002,310.002,310.002,310.0015,261
2024-01-082,310.002,310.002,310.002,310.002,310.007,033
2024-01-052,310.002,310.002,310.002,310.002,310.0061,784
2024-01-042,310.002,310.002,310.002,310.002,310.0031,718
2024-01-032,310.002,310.002,310.002,310.002,310.00160,002
2024-01-022,310.002,310.002,310.002,310.002,310.0091,682
2023-12-292,310.002,310.002,310.002,310.002,310.0012,109
2023-12-282,310.002,310.002,310.002,310.002,310.0010,673
2023-12-272,310.002,310.002,310.002,310.002,310.0021,153
2023-12-222,310.002,310.002,310.002,310.002,310.001,204,832
2023-12-212,310.002,310.002,310.002,310.002,310.0015,588
2023-12-202,310.002,310.002,310.002,310.002,310.002,066
2023-12-192,310.002,310.002,310.002,310.002,310.002,793
2023-12-182,310.002,310.002,310.002,310.002,310.002,023
2023-12-152,310.002,310.002,310.002,310.002,310.001,294
2023-12-142,310.002,310.002,310.002,310.002,310.00898
2023-12-132,310.002,310.002,310.002,310.002,310.0010,808
2023-12-122,310.002,310.002,310.002,310.002,310.00196,673
2023-12-112,310.102,310.102,310.102,310.102,310.1082,034
2023-12-082,310.102,310.102,310.102,310.102,310.104,009
2023-12-072,310.102,310.102,310.102,310.102,310.10360,382
2023-12-062,310.102,310.102,310.102,310.102,310.10210,285
2023-12-052,310.102,310.102,310.102,310.102,310.10526
2023-12-042,310.102,310.102,310.102,310.102,310.1059,032
2023-12-012,310.102,320.002,310.102,310.102,310.10750,130
2023-11-302,310.102,310.102,310.102,310.102,310.10340,366
2023-11-292,100.102,310.102,100.102,310.102,310.10190,206
2023-11-282,100.102,100.102,100.102,100.102,100.1027,230
2023-11-272,100.102,100.102,100.102,100.102,100.107,908
2023-11-242,100.102,100.102,100.102,100.102,100.102,223
2023-11-232,100.102,100.102,100.102,100.102,100.1018,001
2023-11-222,100.102,100.102,100.102,100.102,100.1064,135
2023-11-212,100.102,100.102,100.102,100.102,100.107,785
2023-11-202,100.102,100.102,100.102,100.102,100.101,298
2023-11-171,950.202,100.101,950.202,100.102,100.10489,186
← NewerPage 12 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1368.0290 NGN
2026-06-0554.3500 NGN
2026-05-1845.2913 NGN
2025-11-1436.0075 NGN
2025-08-1270.6330 NGN
2025-05-2672.8815 NGN
2025-05-1257.7800 NGN
2024-11-1360.5311 NGN
2024-08-1246.9500 NGN
2024-06-0344.6700 NGN
2024-04-2539.7500 NGN
2023-11-1329.9025 NGN
2023-11-0924.0900 NGN
2023-08-1622.8150 NGN
2023-05-1913.8450 NGN
2023-04-1911.5188 NGN
2023-04-1723.0375 NGN
2022-11-1111.0625 NGN
2022-08-1510.6438 NGN
2022-05-3110.3750 NGN
2022-05-0610.3750 NGN
2022-04-2910.3894 NGN
2021-11-1610.3438 NGN
2021-08-1310.2875 NGN
2021-05-2710.2750 NGN
2021-05-0520.4375 NGN
2020-11-1219.3300 NGN
2020-05-1319.5000 NGN
2019-11-1318.1375 NGN
2019-03-2118.0500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.