SEPLAT ENERGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	32,447
2022-11-24	1,088.90	1,088.90	1,050.00	1,050.00	1,050.00	117,283
2022-11-23	1,088.90	1,088.90	1,088.90	1,088.90	1,088.90	394
2022-11-22	1,088.90	1,088.90	1,088.90	1,088.90	1,088.90	30,459
2022-11-21	1,088.90	1,088.90	1,088.90	1,088.90	1,088.90	455,730
2022-11-18	1,088.90	1,088.90	1,088.90	1,088.90	1,088.90	49,949
2022-11-17	1,088.90	1,088.90	1,088.90	1,088.90	1,088.90	346
2022-11-16	1,088.90	1,088.90	1,088.90	1,088.90	1,088.90	774
2022-11-15	1,088.90	1,088.90	1,088.90	1,088.90	1,088.90	1,118
2022-11-14	1,088.90	1,088.90	1,088.90	1,088.90	1,088.90	194
2022-11-11	1,100.00	1,100.00	1,088.90	1,088.90	1,088.90	5,250
2022-11-10	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	68,075
2022-11-09	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	2,744
2022-11-08	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	50,472
2022-11-07	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	56,806
2022-11-04	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	13,275
2022-11-03	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	60,453
2022-11-02	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	40,832
2022-11-01	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	2,303,386
2022-10-31	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	1,200,830
2022-10-28	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	139,576
2022-10-27	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	3,204
2022-10-26	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	638
2022-10-25	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	1,162
2022-10-24	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	71
2022-10-21	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	337
2022-10-20	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	41
2022-10-19	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	149
2022-10-18	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	94
2022-10-17	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	688,056
2022-10-14	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	628,280
2022-10-13	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	761
2022-10-12	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	3,520
2022-10-11	1,250.00	1,250.00	1,200.00	1,200.00	1,200.00	257,566
2022-10-07	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	1,002
2022-10-06	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	189,508
2022-10-05	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	182,784
2022-10-04	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	4,577
2022-09-30	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	4,533
2022-09-29	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	66,921
2022-09-28	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	11,329
2022-09-27	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	3,070
2022-09-26	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	6,377
2022-09-23	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	63,428
2022-09-22	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	160
2022-09-21	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	8,223
2022-09-20	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	568
2022-09-19	1,300.00	1,300.00	1,250.00	1,250.00	1,250.00	492,639
2022-09-16	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	9,515
2022-09-15	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	157,227
2022-09-14	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	191
2022-09-13	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	3,630
2022-09-12	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	17,743
2022-09-09	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	1,649
2022-09-08	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	10,334
2022-09-07	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	10,245
2022-09-06	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	194,598
2022-09-05	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	29,761
2022-09-02	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	50,619
2022-09-01	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	84,108

← NewerPage 17 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.