SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 5.060 | 5.150 | 5.060 | 5.100 | 3.690 | 326,983 |
| 2024-05-30 | 4.980 | 5.070 | 4.950 | 5.060 | 3.662 | 180,597 |
| 2024-05-29 | 4.940 | 5.050 | 4.940 | 4.980 | 3.604 | 313,257 |
| 2024-05-28 | 5.000 | 5.080 | 4.970 | 4.970 | 3.596 | 532,079 |
| 2024-05-27 | 5.050 | 5.200 | 4.955 | 4.970 | 3.596 | 1,059,369 |
| 2024-05-24 | 4.980 | 4.980 | 4.860 | 4.900 | 3.546 | 77,698 |
| 2024-05-23 | 5.000 | 5.100 | 4.900 | 4.940 | 3.575 | 377,471 |
| 2024-05-22 | 4.900 | 4.990 | 4.815 | 4.900 | 3.546 | 396,514 |
| 2024-05-21 | 5.000 | 5.100 | 4.905 | 4.985 | 3.607 | 1,074,160 |
| 2024-05-16 | 4.800 | 5.000 | 4.765 | 4.765 | 3.448 | 449,644 |
| 2024-05-15 | 4.800 | 4.950 | 4.705 | 4.825 | 3.491 | 779,952 |
| 2024-05-14 | 4.800 | 4.800 | 4.625 | 4.740 | 3.430 | 187,450 |
| 2024-05-13 | 4.770 | 4.795 | 4.680 | 4.750 | 3.437 | 132,079 |
| 2024-05-10 | 4.660 | 4.860 | 4.575 | 4.770 | 3.452 | 355,817 |
| 2024-05-08 | 4.500 | 4.700 | 4.465 | 4.700 | 3.401 | 24,697 |
| 2024-05-07 | 4.675 | 4.675 | 4.440 | 4.630 | 3.350 | 23,139 |
| 2024-05-06 | 4.715 | 4.715 | 4.405 | 4.630 | 3.350 | 36,376 |
| 2024-05-03 | 4.710 | 4.710 | 4.450 | 4.500 | 3.256 | 119,384 |
| 2024-05-02 | 4.500 | 4.500 | 4.430 | 4.500 | 3.256 | 9,861 |
| 2024-04-30 | 4.480 | 4.625 | 4.435 | 4.500 | 3.256 | 22,487 |
| 2024-04-29 | 4.600 | 4.870 | 4.485 | 4.485 | 3.245 | 135,325 |
| 2024-04-26 | 4.500 | 4.805 | 4.400 | 4.600 | 3.329 | 60,810 |
| 2024-04-25 | 4.305 | 4.650 | 4.305 | 4.500 | 3.256 | 171,150 |
| 2024-04-24 | 4.300 | 4.595 | 4.300 | 4.450 | 3.220 | 296,774 |
| 2024-04-23 | 4.600 | 4.600 | 4.235 | 4.340 | 3.141 | 101,885 |
| 2024-04-22 | 4.250 | 4.490 | 4.250 | 4.345 | 3.144 | 230,016 |
| 2024-04-19 | 4.205 | 4.295 | 4.200 | 4.250 | 3.075 | 94,095 |
| 2024-04-18 | 4.260 | 4.260 | 4.170 | 4.225 | 3.057 | 165,745 |
| 2024-04-17 | 4.200 | 4.290 | 4.170 | 4.290 | 3.104 | 106,027 |
| 2024-04-16 | 4.130 | 4.245 | 4.120 | 4.170 | 3.018 | 34,378 |
| 2024-04-15 | 4.200 | 4.295 | 4.165 | 4.295 | 3.108 | 65,890 |
| 2024-04-12 | 4.250 | 4.250 | 4.165 | 4.240 | 3.068 | 60,112 |
| 2024-04-11 | 4.245 | 4.300 | 4.165 | 4.290 | 3.104 | 65,212 |
| 2024-04-10 | 4.200 | 4.250 | 4.115 | 4.245 | 3.072 | 78,046 |
| 2024-04-09 | 4.105 | 4.200 | 4.105 | 4.200 | 3.039 | 68,726 |
| 2024-04-08 | 4.190 | 4.200 | 4.060 | 4.200 | 3.039 | 32,501 |
| 2024-04-05 | 4.200 | 4.200 | 4.105 | 4.170 | 3.018 | 422,488 |
| 2024-04-04 | 4.240 | 4.240 | 4.150 | 4.200 | 3.039 | 47,732 |
| 2024-04-03 | 4.135 | 4.255 | 4.130 | 4.255 | 3.079 | 121,279 |
| 2024-04-02 | 4.200 | 4.215 | 4.135 | 4.150 | 3.003 | 91,914 |
| 2024-03-27 | 4.200 | 4.240 | 4.200 | 4.220 | 3.054 | 32,000 |
| 2024-03-26 | 4.200 | 4.290 | 4.200 | 4.220 | 3.054 | 121,901 |
| 2024-03-25 | 4.275 | 4.360 | 4.230 | 4.250 | 3.075 | 103,463 |
| 2024-03-22 | 4.220 | 4.370 | 4.220 | 4.310 | 3.119 | 26,570 |
| 2024-03-21 | 4.200 | 4.310 | 4.165 | 4.300 | 3.112 | 107,662 |
| 2024-03-20 | 4.210 | 4.285 | 4.210 | 4.285 | 3.101 | 28,695 |
| 2024-03-19 | 4.250 | 4.250 | 4.200 | 4.210 | 3.046 | 16,016 |
| 2024-03-18 | 4.250 | 4.320 | 4.250 | 4.250 | 3.075 | 42,176 |
| 2024-03-15 | 4.380 | 4.380 | 4.260 | 4.270 | 3.090 | 63,703 |
| 2024-03-14 | 4.195 | 4.375 | 4.195 | 4.350 | 3.148 | 104,321 |
| 2024-03-13 | 4.120 | 4.380 | 4.120 | 4.380 | 3.169 | 41,783 |
| 2024-03-12 | 4.285 | 4.380 | 4.170 | 4.230 | 3.061 | 55,192 |
| 2024-03-11 | 4.200 | 4.285 | 4.140 | 4.285 | 3.101 | 101,836 |
| 2024-03-08 | 4.150 | 4.265 | 4.150 | 4.170 | 3.018 | 37,891 |
| 2024-03-07 | 4.200 | 4.305 | 4.200 | 4.265 | 3.086 | 14,382 |
| 2024-03-06 | 4.155 | 4.260 | 4.150 | 4.260 | 3.083 | 37,162 |
| 2024-03-05 | 4.180 | 4.180 | 4.145 | 4.180 | 3.025 | 38,729 |
| 2024-03-04 | 4.200 | 4.250 | 4.170 | 4.215 | 3.050 | 82,729 |
| 2024-03-01 | 4.295 | 4.295 | 4.165 | 4.205 | 3.043 | 56,048 |
| 2024-02-29 | 4.115 | 4.250 | 4.115 | 4.200 | 3.039 | 121,261 |
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.