SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.180 | 5.300 | 5.110 | 5.300 | 4.034 | 860,932 |
| 2024-08-21 | 4.920 | 5.100 | 4.905 | 5.100 | 3.882 | 202,901 |
| 2024-08-20 | 5.020 | 5.020 | 4.920 | 4.950 | 3.768 | 155,471 |
| 2024-08-19 | 4.995 | 5.020 | 4.910 | 4.945 | 3.764 | 100,132 |
| 2024-08-16 | 4.960 | 4.990 | 4.905 | 4.925 | 3.749 | 219,585 |
| 2024-08-15 | 4.910 | 5.000 | 4.800 | 4.910 | 3.737 | 574,650 |
| 2024-08-14 | 5.090 | 5.090 | 4.855 | 4.960 | 3.775 | 273,174 |
| 2024-08-13 | 5.180 | 5.180 | 4.880 | 4.895 | 3.726 | 704,218 |
| 2024-08-12 | 4.905 | 5.070 | 4.900 | 5.070 | 3.859 | 69,801 |
| 2024-08-09 | 5.200 | 5.200 | 4.935 | 5.090 | 3.874 | 106,337 |
| 2024-08-08 | 4.990 | 5.100 | 4.960 | 5.100 | 3.882 | 35,375 |
| 2024-08-07 | 4.905 | 5.130 | 4.900 | 5.130 | 3.905 | 22,219 |
| 2024-08-06 | 4.995 | 5.050 | 4.790 | 4.900 | 3.730 | 153,286 |
| 2024-08-05 | 4.895 | 4.895 | 4.675 | 4.800 | 3.654 | 318,718 |
| 2024-08-02 | 5.150 | 5.290 | 4.980 | 5.020 | 3.821 | 65,241 |
| 2024-08-01 | 5.250 | 5.290 | 5.120 | 5.150 | 3.920 | 198,635 |
| 2024-07-31 | 5.250 | 5.250 | 5.170 | 5.240 | 3.988 | 71,787 |
| 2024-07-30 | 5.300 | 5.300 | 5.200 | 5.290 | 4.026 | 28,838 |
| 2024-07-29 | 5.200 | 5.300 | 5.140 | 5.300 | 4.034 | 158,706 |
| 2024-07-26 | 5.250 | 5.330 | 5.150 | 5.160 | 3.928 | 170,355 |
| 2024-07-25 | 5.290 | 5.290 | 5.110 | 5.250 | 3.996 | 165,505 |
| 2024-07-24 | 5.100 | 5.390 | 5.090 | 5.300 | 4.034 | 332,366 |
| 2024-07-23 | 5.000 | 5.100 | 5.000 | 5.090 | 3.874 | 132,194 |
| 2024-07-22 | 4.970 | 4.995 | 4.880 | 4.985 | 3.794 | 86,048 |
| 2024-07-19 | 4.945 | 4.995 | 4.885 | 4.970 | 3.783 | 21,679 |
| 2024-07-18 | 4.900 | 4.995 | 4.895 | 4.980 | 3.791 | 82,224 |
| 2024-07-17 | 4.870 | 4.995 | 4.850 | 4.895 | 3.726 | 42,786 |
| 2024-07-16 | 4.880 | 4.900 | 4.800 | 4.870 | 3.707 | 93,894 |
| 2024-07-15 | 4.895 | 4.895 | 4.830 | 4.890 | 3.722 | 50,395 |
| 2024-07-12 | 4.800 | 4.890 | 4.800 | 4.875 | 3.711 | 76,537 |
| 2024-07-11 | 4.780 | 4.845 | 4.760 | 4.800 | 3.654 | 37,919 |
| 2024-07-10 | 4.800 | 4.820 | 4.750 | 4.780 | 3.638 | 29,719 |
| 2024-07-09 | 4.825 | 4.825 | 4.720 | 4.805 | 3.657 | 30,266 |
| 2024-07-08 | 4.900 | 4.900 | 4.760 | 4.820 | 3.669 | 147,377 |
| 2024-07-05 | 4.810 | 4.910 | 4.800 | 4.860 | 3.699 | 65,906 |
| 2024-07-04 | 4.805 | 5.030 | 4.800 | 4.805 | 3.657 | 57,143 |
| 2024-07-03 | 4.885 | 4.885 | 4.780 | 4.865 | 3.703 | 132,205 |
| 2024-07-02 | 4.850 | 4.950 | 4.750 | 4.865 | 3.703 | 440,511 |
| 2024-07-01 | 4.945 | 4.945 | 4.895 | 4.920 | 3.745 | 179,880 |
| 2024-06-28 | 4.800 | 4.915 | 4.800 | 4.900 | 3.730 | 76,522 |
| 2024-06-27 | 4.830 | 4.880 | 4.795 | 4.880 | 3.714 | 139,459 |
| 2024-06-26 | 4.750 | 4.890 | 4.705 | 4.780 | 3.638 | 266,793 |
| 2024-06-25 | 4.800 | 4.800 | 4.620 | 4.685 | 3.566 | 130,316 |
| 2024-06-24 | 4.790 | 4.795 | 4.610 | 4.685 | 3.566 | 77,773 |
| 2024-06-21 | 4.630 | 4.775 | 4.605 | 4.675 | 3.558 | 223,615 |
| 2024-06-20 | 4.790 | 4.790 | 4.625 | 4.650 | 3.539 | 51,428 |
| 2024-06-19 | 4.790 | 4.790 | 4.600 | 4.725 | 3.596 | 169,839 |
| 2024-06-18 | 4.750 | 4.750 | 4.605 | 4.645 | 3.536 | 74,497 |
| 2024-06-17 | 4.600 | 4.795 | 4.600 | 4.710 | 3.585 | 32,946 |
| 2024-06-14 | 4.755 | 4.755 | 4.620 | 4.675 | 3.558 | 160,135 |
| 2024-06-13 | 4.785 | 4.785 | 4.695 | 4.755 | 3.619 | 82,483 |
| 2024-06-12 | 4.800 | 4.850 | 4.740 | 4.755 | 3.619 | 39,253 |
| 2024-06-11 | 4.805 | 4.830 | 4.760 | 4.800 | 3.654 | 50,358 |
| 2024-06-10 | 4.900 | 5.070 | 4.720 | 4.900 | 3.730 | 200,245 |
| 2024-06-07 | 5.140 | 5.140 | 4.990 | 5.070 | 3.669 | 647,634 |
| 2024-06-06 | 5.160 | 5.200 | 5.050 | 5.110 | 3.698 | 252,806 |
| 2024-06-05 | 5.220 | 5.320 | 5.140 | 5.140 | 3.719 | 578,045 |
| 2024-06-04 | 5.160 | 5.190 | 5.100 | 5.140 | 3.719 | 119,750 |
| 2024-06-03 | 5.140 | 5.250 | 5.100 | 5.190 | 3.756 | 515,701 |
| 2024-05-31 | 5.060 | 5.150 | 5.060 | 5.100 | 3.690 | 326,983 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.3231 NOK |
| 2026-05-18 | 0.2858 NOK |
| 2026-02-18 | 0.2631 NOK |
| 2025-09-29 | 0.5481 NOK |
| 2025-02-11 | 0.4000 NOK |
| 2024-10-30 | 0.2500 NOK |
| 2024-06-10 | 0.2500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.