SEPLAT ENERGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	620
2022-06-03	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	5,593
2022-06-02	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	4,130
2022-06-01	1,289.50	1,289.50	1,289.50	1,289.50	1,289.50	2,438
2022-05-31	1,300.00	1,300.00	1,289.50	1,289.50	1,289.50	1,095
2022-05-30	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	56,968
2022-05-27	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	90,181
2022-05-26	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	566,315
2022-05-25	1,300.00	1,300.00	1,300.00	1,300.00	1,300.00	2,489
2022-05-24	1,299.90	1,300.00	1,299.90	1,300.00	1,300.00	872,137
2022-05-23	1,299.90	1,299.90	1,299.90	1,299.90	1,299.90	218,412
2022-05-20	1,299.90	1,299.90	1,299.90	1,299.90	1,299.90	11,915
2022-05-19	1,300.10	1,300.10	1,220.00	1,299.90	1,299.90	336,592
2022-05-18	1,300.00	1,300.10	1,300.00	1,300.10	1,300.10	485,948
2022-05-17	1,300.10	1,300.10	1,300.00	1,300.00	1,300.00	283,823
2022-05-16	1,300.00	1,300.10	1,300.00	1,300.10	1,300.10	1,085,509
2022-05-13	1,200.00	1,300.00	1,200.00	1,300.00	1,300.00	210,127
2022-05-12	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	49,308
2022-05-11	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	2,516
2022-05-10	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	135,543
2022-05-09	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	701,115
2022-05-06	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	709,873
2022-05-05	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	31,687
2022-05-04	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	159,171
2022-04-29	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	291,536
2022-04-28	1,100.00	1,200.00	1,100.00	1,200.00	1,200.00	479,529
2022-04-27	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	6,430
2022-04-26	1,030.00	1,100.00	1,020.00	1,100.00	1,100.00	621,305
2022-04-25	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00	47,773
2022-04-22	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00	1,365
2022-04-21	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00	19,987
2022-04-20	985.00	1,030.00	985.00	1,030.00	1,030.00	373,720
2022-04-19	985.00	985.00	985.00	985.00	985.00	20,594
2022-04-14	985.00	985.00	985.00	985.00	985.00	270,899
2022-04-13	985.00	985.00	985.00	985.00	985.00	18,756
2022-04-12	960.00	985.00	960.00	985.00	985.00	999,416
2022-04-11	960.00	960.00	960.00	960.00	960.00	8,091
2022-04-08	960.00	960.00	960.00	960.00	960.00	932
2022-04-07	960.00	960.00	960.00	960.00	960.00	1,189
2022-04-06	950.00	960.00	950.00	960.00	960.00	191,451
2022-04-05	930.00	950.00	930.00	950.00	950.00	305,070
2022-04-04	930.00	930.00	930.00	930.00	930.00	21,609
2022-04-01	930.00	930.00	930.00	930.00	930.00	52,521
2022-03-31	930.00	930.00	930.00	930.00	930.00	207,037
2022-03-30	930.00	930.00	930.00	930.00	930.00	71,329
2022-03-29	930.00	930.00	930.00	930.00	930.00	170
2022-03-28	930.00	930.00	930.00	930.00	930.00	384,526
2022-03-25	930.00	930.00	930.00	930.00	930.00	103,159
2022-03-24	930.00	930.00	930.00	930.00	930.00	34,107
2022-03-23	930.00	930.00	930.00	930.00	930.00	27,801
2022-03-22	930.00	930.00	930.00	930.00	930.00	741
2022-03-21	930.00	930.00	930.00	930.00	930.00	6,098
2022-03-18	930.00	930.00	930.00	930.00	930.00	6,165
2022-03-17	960.00	960.00	930.00	930.00	930.00	311,584
2022-03-16	960.00	960.00	960.00	960.00	960.00	214,615
2022-03-15	960.00	960.00	960.00	960.00	960.00	552,626
2022-03-14	990.00	990.00	990.00	990.00	990.00	100,439
2022-03-11	990.00	990.00	990.00	990.00	990.00	386,875
2022-03-10	990.00	990.00	990.00	990.00	990.00	160,663
2022-03-09	990.00	990.00	990.00	990.00	990.00	69,482

← NewerPage 19 of 21 · 1,237 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.