SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 239,433 |
| 2024-11-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 167,359 |
| 2024-11-04 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 25,501 |
| 2024-11-01 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 13,209 |
| 2024-10-31 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 87,008 |
| 2024-10-30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 21,482 |
| 2024-10-29 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 19,550 |
| 2024-10-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,806 |
| 2024-10-25 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 20,287 |
| 2024-10-24 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 606,163 |
| 2024-10-23 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 92,453 |
| 2024-10-22 | 5,738.20 | 5,738.20 | 5,700.00 | 5,700.00 | 5,700.00 | 3,390,672 |
| 2024-10-21 | 5,217.20 | 5,738.20 | 4,860.00 | 5,738.20 | 5,738.20 | 3,705,515 |
| 2024-10-18 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 1,060,906 |
| 2024-10-17 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 67,969 |
| 2024-10-16 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 12,940 |
| 2024-10-15 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 234,272 |
| 2024-10-14 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 32,638 |
| 2024-10-11 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 22,318 |
| 2024-10-10 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 14,151 |
| 2024-10-09 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 5,217.20 | 98,176 |
| 2024-10-08 | 4,964.70 | 5,217.20 | 4,964.70 | 5,217.20 | 5,217.20 | 417,086 |
| 2024-10-07 | 4,964.70 | 4,964.70 | 4,964.70 | 4,964.70 | 4,964.70 | 12,532 |
| 2024-10-04 | 4,513.40 | 4,964.70 | 4,513.40 | 4,964.70 | 4,964.70 | 142,717 |
| 2024-10-03 | 4,103.10 | 4,513.40 | 4,103.10 | 4,513.40 | 4,513.40 | 518,054 |
| 2024-10-02 | 4,103.10 | 4,103.10 | 4,103.10 | 4,103.10 | 4,103.10 | 59,019 |
| 2024-09-30 | 4,103.10 | 4,103.10 | 4,103.10 | 4,103.10 | 4,103.10 | 98,887 |
| 2024-09-27 | 4,103.10 | 4,103.10 | 4,103.10 | 4,103.10 | 4,103.10 | 174,181 |
| 2024-09-26 | 4,103.10 | 4,103.10 | 4,103.10 | 4,103.10 | 4,103.10 | 43,962 |
| 2024-09-25 | 3,730.10 | 4,103.10 | 3,730.10 | 4,103.10 | 4,103.10 | 109,980 |
| 2024-09-24 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 625 |
| 2024-09-23 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 31,288 |
| 2024-09-20 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 95 |
| 2024-09-19 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 7,060 |
| 2024-09-18 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 42,589 |
| 2024-09-17 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 743 |
| 2024-09-13 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 12,030 |
| 2024-09-12 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 1,502 |
| 2024-09-11 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 1,131 |
| 2024-09-10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 15,921 |
| 2024-09-09 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 1,342 |
| 2024-09-06 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 57,777 |
| 2024-09-05 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 84,208 |
| 2024-09-04 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 13,229 |
| 2024-09-03 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 69,751 |
| 2024-09-02 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 46,230 |
| 2024-08-30 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 19,665 |
| 2024-08-29 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 21,669 |
| 2024-08-28 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 9,874 |
| 2024-08-27 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 28,751 |
| 2024-08-26 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 1,267 |
| 2024-08-23 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 84,523 |
| 2024-08-22 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 256,104 |
| 2024-08-21 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 | 11,563 |
| 2024-08-20 | 3,682.90 | 3,730.10 | 3,682.90 | 3,730.10 | 3,730.10 | 343,321 |
| 2024-08-19 | 3,682.90 | 3,682.90 | 3,682.90 | 3,682.90 | 3,682.90 | 17,848 |
| 2024-08-16 | 3,682.90 | 3,682.90 | 3,682.90 | 3,682.90 | 3,682.90 | 44,645 |
| 2024-08-15 | 3,682.90 | 3,682.90 | 3,682.90 | 3,682.90 | 3,682.90 | 1,626 |
| 2024-08-14 | 3,730.00 | 3,730.00 | 3,682.90 | 3,682.90 | 3,682.90 | 9,707 |
| 2024-08-13 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,729 |
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.