SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 42,716 |
| 2022-03-07 | 1,034.00 | 1,034.00 | 990.00 | 990.00 | 990.00 | 226,422 |
| 2022-03-04 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 62,906 |
| 2022-03-03 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 135,709 |
| 2022-03-02 | 945.80 | 1,034.00 | 945.80 | 1,034.00 | 1,034.00 | 799,619 |
| 2022-03-01 | 859.90 | 945.80 | 859.90 | 945.80 | 945.80 | 104,613 |
| 2022-02-28 | 859.90 | 859.90 | 859.90 | 859.90 | 859.90 | 10,866 |
| 2022-02-25 | 859.90 | 859.90 | 859.90 | 859.90 | 859.90 | 101,619 |
| 2022-02-24 | 800.00 | 859.90 | 800.00 | 859.90 | 859.90 | 412,023 |
| 2022-02-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 807,581 |
| 2022-02-22 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 969,381 |
| 2022-02-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 567 |
| 2022-02-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 21,639 |
| 2022-02-17 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | 835,890 |
| 2022-02-16 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 6,218 |
| 2022-02-15 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,070 |
| 2022-02-14 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 64,017 |
| 2022-02-11 | 864.80 | 864.80 | 850.00 | 850.00 | 850.00 | 702,385 |
| 2022-02-10 | 866.00 | 928.00 | 866.00 | 866.00 | 866.00 | 784,241 |
| 2022-02-09 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 87,993 |
| 2022-02-08 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 793,684 |
| 2022-02-07 | 870.00 | 870.00 | 866.00 | 866.00 | 866.00 | 809,804 |
| 2022-02-04 | 872.10 | 872.10 | 870.00 | 870.00 | 870.00 | 654,659 |
| 2022-02-03 | 872.10 | 872.10 | 872.10 | 872.10 | 872.10 | 211,235 |
| 2022-02-02 | 869.00 | 872.10 | 869.00 | 872.10 | 872.10 | 1,106,712 |
| 2022-02-01 | 790.00 | 869.00 | 790.00 | 869.00 | 869.00 | 397,466 |
| 2022-01-31 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 116,268 |
| 2022-01-28 | 786.00 | 790.00 | 785.00 | 790.00 | 790.00 | 814,794 |
| 2022-01-27 | 785.00 | 786.00 | 785.00 | 786.00 | 786.00 | 120,215 |
| 2022-01-26 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | 412,343 |
| 2022-01-25 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1,227,540 |
| 2022-01-24 | 755.10 | 780.00 | 755.10 | 780.00 | 780.00 | 1,027,376 |
| 2022-01-21 | 720.10 | 755.10 | 720.10 | 755.10 | 755.10 | 713,927 |
| 2022-01-20 | 720.10 | 720.10 | 720.10 | 720.10 | 720.10 | 541,420 |
| 2022-01-19 | 690.00 | 720.10 | 690.00 | 720.10 | 720.10 | 208,024 |
| 2022-01-18 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 3,906 |
| 2022-01-17 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2,384 |
| 2022-01-14 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 110,589 |
| 2022-01-13 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1,334,339 |
| 2022-01-12 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 1,349,032 |
| 2022-01-11 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 895,910 |
| 2022-01-10 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 58,522 |
| 2022-01-07 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 211,036 |
| 2022-01-06 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 11,905 |
| 2022-01-05 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 184,209 |
| 2022-01-04 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 15,901 |
| 2021-12-31 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 22,687 |
| 2021-12-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 9,178 |
| 2021-12-29 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 5,916 |
| 2021-12-24 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 51,039 |
| 2021-12-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2,240 |
| 2021-12-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 985 |
| 2021-12-21 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 147,565 |
| 2021-12-20 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 346,726 |
| 2021-12-17 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 348 |
| 2021-12-16 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 339,769 |
| 2021-12-15 | 650.10 | 650.10 | 650.00 | 650.00 | 650.00 | 157,825 |
| 2021-12-14 | 650.10 | 650.10 | 650.10 | 650.10 | 650.10 | 64,490 |
| 2021-12-13 | 650.10 | 650.10 | 650.10 | 650.10 | 650.10 | 150,403 |
| 2021-12-10 | 630.10 | 650.10 | 630.10 | 650.10 | 650.10 | 198,394 |
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.