SEPLAT ENERGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	826,450
2023-02-21	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	244,444
2023-02-20	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	133,147
2023-02-17	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	1,275
2023-02-16	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	802
2023-02-15	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	892,879
2023-02-14	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	204,226
2023-02-13	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	113,856
2023-02-10	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	105,219
2023-02-09	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	389,248
2023-02-08	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	419
2023-02-07	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	4,435
2023-02-06	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	545,184
2023-02-03	1,325.00	1,325.00	1,325.00	1,325.00	1,325.00	23,880
2023-02-02	1,210.00	1,325.00	1,210.00	1,325.00	1,325.00	443,713
2023-02-01	1,100.00	1,210.00	1,100.00	1,210.00	1,210.00	412,238
2023-01-31	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	2,282
2023-01-30	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	3,895
2023-01-27	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	3,483
2023-01-26	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	20
2023-01-25	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	123
2023-01-24	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	10,738
2023-01-23	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	463
2023-01-20	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	1,590
2023-01-19	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	132
2023-01-18	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	3,242
2023-01-17	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	390
2023-01-16	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	153,138
2023-01-13	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	9,488
2023-01-12	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	8,087
2023-01-11	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	5,975
2023-01-10	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	243,043
2023-01-09	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	5,191
2023-01-06	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	192,509
2023-01-05	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	1,006
2023-01-04	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	5,672
2023-01-03	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	7,487
2022-12-30	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	1,017,752
2022-12-29	1,050.00	1,100.00	1,050.00	1,100.00	1,100.00	522,831
2022-12-28	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	391,107
2022-12-23	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	76,853
2022-12-22	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	86,219
2022-12-21	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	3,080
2022-12-20	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	660
2022-12-19	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	4,257
2022-12-16	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	2,591
2022-12-15	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	2,396
2022-12-14	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	233
2022-12-13	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	1,301
2022-12-12	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	43,113
2022-12-09	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	394
2022-12-08	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	2,529
2022-12-07	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	2,167
2022-12-06	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	7,087
2022-12-05	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	2,014
2022-12-02	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	2,487
2022-12-01	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	42,832
2022-11-30	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	26,679
2022-11-29	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	173
2022-11-28	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	648

← NewerPage 16 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.