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
2023-08-221,670.801,670.801,670.801,670.801,670.80790
2023-08-211,670.801,670.801,670.801,670.801,670.8015,435
2023-08-181,693.601,693.601,670.801,670.801,670.801,801
2023-08-171,693.601,693.601,693.601,693.601,693.6041,038
2023-08-161,693.601,693.601,693.601,693.601,693.60128,358
2023-08-151,693.601,693.601,693.601,693.601,693.6014,759
2023-08-141,693.601,693.601,693.601,693.601,693.60794
2023-08-111,693.601,693.601,693.601,693.601,693.602,106,108
2023-08-101,693.601,693.601,693.601,693.601,693.60108,771
2023-08-091,693.601,693.601,693.601,693.601,693.602,042
2023-08-081,693.601,693.601,693.601,693.601,693.6089,015
2023-08-071,693.601,693.601,693.601,693.601,693.6039,194
2023-08-041,693.601,693.601,693.601,693.601,693.60216,798
2023-08-031,693.601,693.601,693.601,693.601,693.6062,703
2023-08-021,693.601,693.601,693.601,693.601,693.602,668
2023-08-011,693.601,693.601,693.601,693.601,693.6084,805
2023-07-311,693.601,693.601,693.601,693.601,693.6087,560
2023-07-281,693.601,693.601,693.601,693.601,693.60117,389
2023-07-271,693.601,693.601,693.601,693.601,693.6016,160
2023-07-261,539.701,693.601,539.701,693.601,693.60133,360
2023-07-251,399.801,539.701,399.801,539.701,539.70110,603
2023-07-241,399.801,399.801,399.801,399.801,399.80175,366
2023-07-211,399.801,399.801,399.801,399.801,399.80123,390
2023-07-201,399.801,399.801,399.801,399.801,399.80101,429
2023-07-191,399.801,399.801,399.801,399.801,399.8023,022
2023-07-181,399.801,399.801,399.801,399.801,399.803,918
2023-07-171,399.801,399.801,399.801,399.801,399.802,621
2023-07-141,399.801,399.801,399.801,399.801,399.8011,745
2023-07-131,399.801,399.801,399.801,399.801,399.8070,545
2023-07-121,399.801,399.801,399.801,399.801,399.80179,169
2023-07-111,399.801,399.801,399.801,399.801,399.8015,598
2023-07-101,399.801,399.801,399.801,399.801,399.80116,067
2023-07-071,399.801,399.801,399.801,399.801,399.8015,083
2023-07-061,399.801,399.801,399.801,399.801,399.8013,967
2023-07-051,399.801,399.801,399.801,399.801,399.806,501
2023-07-041,399.801,399.801,399.801,399.801,399.8063,782
2023-07-031,399.801,399.801,399.801,399.801,399.8036,957
2023-06-301,399.801,399.801,399.801,399.801,399.8062,728
2023-06-271,360.001,399.801,360.001,399.801,399.80805,277
2023-06-261,360.001,360.001,360.001,360.001,360.0042,878
2023-06-231,360.001,360.001,360.001,360.001,360.00336,674
2023-06-221,360.001,360.001,360.001,360.001,360.00244,732
2023-06-211,360.001,360.001,360.001,360.001,360.003,791
2023-06-201,320.001,360.001,320.001,360.001,360.00757,787
2023-06-191,320.001,320.001,320.001,320.001,320.009,078
2023-06-161,320.001,320.001,320.001,320.001,320.0060,238
2023-06-151,320.001,320.001,320.001,320.001,320.0042,081
2023-06-141,200.001,320.001,200.001,320.001,320.00493,345
2023-06-131,200.001,200.001,200.001,200.001,200.00120,428
2023-06-091,200.001,200.001,200.001,200.001,200.003,884
2023-06-081,200.001,200.001,200.001,200.001,200.002,195
2023-06-071,200.001,200.001,200.001,200.001,200.00109
2023-06-061,200.001,200.001,200.001,200.001,200.009,583
2023-06-051,200.001,200.001,200.001,200.001,200.0032,076
2023-06-021,200.001,200.001,200.001,200.001,200.002,152
2023-06-011,200.001,200.001,200.001,200.001,200.00634
2023-05-311,200.001,200.001,200.001,200.001,200.002,427
2023-05-301,200.001,200.001,200.001,200.001,200.0024,841
2023-05-261,200.001,200.001,200.001,200.001,200.0025,749
2023-05-251,200.001,200.001,200.001,200.001,200.005,695
← NewerPage 14 of 21 · 1,236 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.