SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 1,950.20 | 1,950.20 | 1,950.20 | 1,950.20 | 1,950.20 | 20,140 |
| 2023-11-15 | 1,950.20 | 1,950.20 | 1,950.20 | 1,950.20 | 1,950.20 | 2,896 |
| 2023-11-14 | 1,950.20 | 1,950.20 | 1,950.20 | 1,950.20 | 1,950.20 | 1,215 |
| 2023-11-13 | 1,980.10 | 1,980.10 | 1,950.20 | 1,950.20 | 1,950.20 | 26,200 |
| 2023-11-10 | 1,980.10 | 1,980.10 | 1,980.10 | 1,980.10 | 1,980.10 | 5,374 |
| 2023-11-09 | 1,980.10 | 1,980.10 | 1,980.10 | 1,980.10 | 1,980.10 | 11,161 |
| 2023-11-08 | 1,980.10 | 1,980.10 | 1,980.10 | 1,980.10 | 1,980.10 | 3,518 |
| 2023-11-07 | 1,980.10 | 1,980.10 | 1,980.10 | 1,980.10 | 1,980.10 | 661 |
| 2023-11-06 | 1,905.00 | 1,980.10 | 1,905.00 | 1,980.10 | 1,980.10 | 159,077 |
| 2023-11-03 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,113 |
| 2023-11-02 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 7,444 |
| 2023-11-01 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 3,168 |
| 2023-10-31 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,677 |
| 2023-10-30 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 193,886 |
| 2023-10-27 | 1,837.00 | 1,905.00 | 1,837.00 | 1,905.00 | 1,905.00 | 582,567 |
| 2023-10-26 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 22,935 |
| 2023-10-25 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 6,913 |
| 2023-10-24 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 47,377 |
| 2023-10-23 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 6,778 |
| 2023-10-20 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 242,201 |
| 2023-10-19 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 163,500 |
| 2023-10-18 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 15,271 |
| 2023-10-17 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 35,193 |
| 2023-10-16 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 44,987 |
| 2023-10-13 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 52,404 |
| 2023-10-12 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 193,226 |
| 2023-10-11 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 30,340 |
| 2023-10-10 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 2,121,131 |
| 2023-10-09 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 3,239 |
| 2023-10-06 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 2,267 |
| 2023-10-05 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 327 |
| 2023-10-04 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 172 |
| 2023-10-03 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 3,092 |
| 2023-09-29 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 52,070 |
| 2023-09-28 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 51,017 |
| 2023-09-26 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 3,648 |
| 2023-09-25 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 27,763 |
| 2023-09-22 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 97,926 |
| 2023-09-21 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 40,180 |
| 2023-09-20 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 50,612 |
| 2023-09-19 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 17,394 |
| 2023-09-18 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 47,380 |
| 2023-09-15 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 8,480 |
| 2023-09-14 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,307,784 |
| 2023-09-13 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 23,206 |
| 2023-09-12 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 41,177 |
| 2023-09-11 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 59,623 |
| 2023-09-08 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,004,408 |
| 2023-09-07 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 2,911 |
| 2023-09-06 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 26,067 |
| 2023-09-05 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 101,801 |
| 2023-09-04 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 30,430 |
| 2023-09-01 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 19,752 |
| 2023-08-31 | 1,670.80 | 1,837.00 | 1,670.80 | 1,837.00 | 1,837.00 | 132,997 |
| 2023-08-30 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 5,969 |
| 2023-08-29 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 85,483 |
| 2023-08-28 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 34,271 |
| 2023-08-25 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 11,505 |
| 2023-08-24 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 139,942 |
| 2023-08-23 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 1,670.80 | 6,984 |
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.