SEPLAT ENERGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	39,230
2022-08-30	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	26,111
2022-08-29	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	47,943
2022-08-26	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	775
2022-08-25	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	65,435
2022-08-24	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	130,082
2022-08-23	1,419.90	1,419.90	1,300.00	1,300.00	1,300.00	171,816
2022-08-22	1,419.90	1,419.90	1,419.90	1,419.90	1,419.90	77,677
2022-08-19	1,419.90	1,419.90	1,419.90	1,419.90	1,419.90	10,280
2022-08-18	1,419.90	1,419.90	1,419.90	1,419.90	1,419.90	203,600
2022-08-17	1,419.90	1,419.90	1,419.90	1,419.90	1,419.90	24,347
2022-08-16	1,419.90	1,419.90	1,419.90	1,419.90	1,419.90	21,278
2022-08-15	1,419.90	1,419.90	1,419.90	1,419.90	1,419.90	1,185
2022-08-12	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	3,193
2022-08-11	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	176,054
2022-08-10	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	44,088
2022-08-09	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	294,102
2022-08-08	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	88,740
2022-08-05	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	43,544
2022-08-04	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	104,085
2022-08-03	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	58,577
2022-08-02	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	78,201
2022-08-01	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	24,274
2022-07-29	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	2,746
2022-07-28	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	84,332
2022-07-27	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	81,109
2022-07-26	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	127,725
2022-07-25	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	25,889
2022-07-22	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	768
2022-07-21	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	8,965
2022-07-20	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	98,898
2022-07-19	1,430.50	1,430.50	1,430.50	1,430.50	1,430.50	137,791
2022-07-18	1,300.50	1,430.50	1,300.50	1,430.50	1,430.50	935,539
2022-07-15	1,300.50	1,300.50	1,300.50	1,300.50	1,300.50	37,037
2022-07-14	1,300.50	1,300.50	1,300.50	1,300.50	1,300.50	88,290
2022-07-13	1,300.50	1,300.50	1,300.50	1,300.50	1,300.50	6,375
2022-07-08	1,300.50	1,300.50	1,300.50	1,300.50	1,300.50	2,242
2022-07-07	1,300.50	1,300.50	1,300.50	1,300.50	1,300.50	118
2022-07-06	1,300.50	1,300.50	1,300.50	1,300.50	1,300.50	51,880
2022-07-05	1,300.50	1,300.50	1,300.50	1,300.50	1,300.50	150,095
2022-07-04	1,300.50	1,300.50	1,300.50	1,300.50	1,300.50	33,751
2022-07-01	1,300.00	1,300.50	1,300.00	1,300.50	1,300.50	179,339
2022-06-30	1,290.00	1,300.00	1,290.00	1,300.00	1,300.00	108,257
2022-06-29	1,290.00	1,290.00	1,290.00	1,290.00	1,290.00	203,888
2022-06-28	1,290.00	1,290.00	1,290.00	1,290.00	1,290.00	316,292
2022-06-27	1,290.00	1,290.00	1,290.00	1,290.00	1,290.00	324,017
2022-06-24	1,290.00	1,290.00	1,290.00	1,290.00	1,290.00	151,150
2022-06-23	1,290.00	1,290.00	1,290.00	1,290.00	1,290.00	95,121
2022-06-22	1,290.00	1,290.00	1,290.00	1,290.00	1,290.00	12,289
2022-06-21	1,289.50	1,290.00	1,289.50	1,290.00	1,290.00	431,180
2022-06-20	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	959
2022-06-17	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	2,010
2022-06-16	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	1,873
2022-06-15	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	3,541
2022-06-14	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	6,951
2022-06-10	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	165,718
2022-06-09	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	19,368
2022-06-08	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	39,043
2022-06-07	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	126,844
2022-06-06	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	620

← NewerPage 18 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.