SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 630.10 | 630.10 | 630.10 | 630.10 | 630.10 | 54,558 |
| 2021-12-08 | 615.00 | 630.10 | 615.00 | 630.10 | 630.10 | 604,385 |
| 2021-12-07 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | 713,551 |
| 2021-12-06 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 946 |
| 2021-12-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 154,291 |
| 2021-12-02 | 695.00 | 695.00 | 650.00 | 650.00 | 650.00 | 1,553,558 |
| 2021-12-01 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1,331 |
| 2021-11-30 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 22,847 |
| 2021-11-29 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 102,657 |
| 2021-11-26 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 30,710 |
| 2021-11-25 | 721.20 | 721.20 | 695.00 | 695.00 | 695.00 | 1,716,086 |
| 2021-11-24 | 721.20 | 721.20 | 721.20 | 721.20 | 721.20 | 1,548 |
| 2021-11-23 | 721.20 | 721.20 | 721.20 | 721.20 | 721.20 | 26,479 |
| 2021-11-22 | 721.20 | 721.20 | 721.20 | 721.20 | 721.20 | 150,663 |
| 2021-11-19 | 721.20 | 721.20 | 721.20 | 721.20 | 721.20 | 11,784 |
| 2021-11-18 | 721.20 | 721.20 | 721.20 | 721.20 | 721.20 | 30,436 |
| 2021-11-17 | 721.20 | 721.20 | 721.20 | 721.20 | 721.20 | 97,273 |
| 2021-11-16 | 721.20 | 721.20 | 721.20 | 721.20 | 721.20 | 17,925 |
| 2021-11-15 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 8,631 |
| 2021-11-12 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 24,309 |
| 2021-11-11 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 22,379 |
| 2021-11-10 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 160,204 |
| 2021-11-09 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 64,567 |
| 2021-11-08 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 245,236 |
| 2021-11-05 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 16,205 |
| 2021-11-04 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 70,532 |
| 2021-11-03 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 23,522 |
| 2021-11-02 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 43,745 |
| 2021-11-01 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 70,819 |
| 2021-10-29 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 29,615 |
| 2021-10-28 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 28,706 |
| 2021-10-27 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 53,540 |
| 2021-10-26 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 256,766 |
| 2021-10-25 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 104,868 |
| 2021-10-22 | 720.00 | 731.50 | 720.00 | 731.50 | 731.50 | 212,548 |
| 2021-10-21 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 115,861 |
| 2021-10-20 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 10,042 |
← NewerPage 21 of 21 · 1,237 trading days
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.