SEPLAT ENERGY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1,175.00	1,200.00	1,175.00	1,200.00	1,200.00	1,530,036
2023-05-23	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	10,317
2023-05-22	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	382
2023-05-19	1,175.00	1,175.00	1,161.10	1,175.00	1,175.00	393,050
2023-05-18	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	580,316
2023-05-17	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	41,232
2023-05-16	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	6,044
2023-05-15	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	1,636
2023-05-12	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	25,761
2023-05-11	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	1,797
2023-05-10	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	2,649
2023-05-09	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	1,032
2023-05-08	1,175.00	1,175.00	1,175.00	1,175.00	1,175.00	299
2023-05-05	1,115.30	1,175.00	1,115.30	1,175.00	1,175.00	289,360
2023-05-04	1,115.30	1,115.30	1,115.30	1,115.30	1,115.30	1,249
2023-05-03	1,115.30	1,115.30	1,115.30	1,115.30	1,115.30	3,703
2023-05-02	1,115.30	1,115.30	1,115.30	1,115.30	1,115.30	1,966
2023-04-28	1,115.30	1,115.30	1,115.30	1,115.30	1,115.30	848
2023-04-27	1,115.30	1,115.30	1,115.30	1,115.30	1,115.30	142,549
2023-04-26	1,115.30	1,115.30	1,115.30	1,115.30	1,115.30	1,578
2023-04-25	1,115.30	1,115.30	1,115.30	1,115.30	1,115.30	1,298
2023-04-20	1,115.30	1,115.30	1,115.30	1,115.30	1,115.30	98,268
2023-04-19	1,150.00	1,150.00	1,115.30	1,115.30	1,115.30	1,285
2023-04-18	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	2,386
2023-04-17	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	68,246
2023-04-14	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	1,838
2023-04-13	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	31,246
2023-04-12	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	107,375
2023-04-11	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	28,594
2023-04-06	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	44,101
2023-04-05	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	299,433
2023-04-04	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	292,969
2023-04-03	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	102,361
2023-03-31	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	2,249
2023-03-30	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	3,008
2023-03-29	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	204,169
2023-03-28	1,150.00	1,150.00	1,150.00	1,150.00	1,150.00	5,952
2023-03-27	1,200.00	1,200.00	1,150.00	1,150.00	1,150.00	690,499
2023-03-24	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	201,159
2023-03-23	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	5,899
2023-03-22	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	795
2023-03-21	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	924
2023-03-20	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	2,970
2023-03-17	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	59,587
2023-03-16	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	799
2023-03-15	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	1,656
2023-03-14	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	3,533
2023-03-13	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	17,099
2023-03-10	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	6,988
2023-03-09	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	3,621
2023-03-08	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	1,299
2023-03-07	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	5,549
2023-03-06	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	1,631
2023-03-03	1,325.00	1,325.00	1,200.00	1,200.00	1,200.00	349,053
2023-03-02	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	15,420
2023-03-01	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	147,049
2023-02-28	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	13,786
2023-02-27	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	5,135
2023-02-24	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	399,422
2023-02-23	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	27,070

← NewerPage 15 of 21 · 1,236 trading daysOlder →

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.