SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.210 | 4.210 | 4.090 | 4.175 | 3.021 | 126,050 |
| 2024-02-27 | 4.300 | 4.340 | 4.120 | 4.245 | 3.072 | 161,551 |
| 2024-02-26 | 4.340 | 4.420 | 4.210 | 4.290 | 3.104 | 196,845 |
| 2024-02-23 | 4.700 | 4.700 | 4.250 | 4.330 | 3.133 | 426,619 |
| 2024-02-22 | 4.510 | 4.735 | 4.500 | 4.630 | 3.350 | 391,549 |
| 2024-02-21 | 4.510 | 4.640 | 4.510 | 4.640 | 3.358 | 128,937 |
| 2024-02-20 | 4.590 | 4.590 | 4.515 | 4.570 | 3.307 | 61,204 |
| 2024-02-19 | 4.485 | 4.655 | 4.455 | 4.580 | 3.314 | 176,507 |
| 2024-02-16 | 4.600 | 4.600 | 4.480 | 4.590 | 3.321 | 150,346 |
| 2024-02-15 | 4.600 | 4.600 | 4.460 | 4.600 | 3.329 | 62,967 |
| 2024-02-14 | 4.590 | 4.635 | 4.545 | 4.635 | 3.354 | 42,141 |
| 2024-02-13 | 4.665 | 4.670 | 4.565 | 4.665 | 3.376 | 92,436 |
| 2024-02-12 | 4.505 | 4.700 | 4.500 | 4.675 | 3.383 | 172,077 |
| 2024-02-09 | 4.500 | 4.635 | 4.475 | 4.580 | 3.314 | 104,488 |
| 2024-02-08 | 4.530 | 4.635 | 4.500 | 4.595 | 3.325 | 80,362 |
| 2024-02-07 | 4.660 | 4.665 | 4.535 | 4.585 | 3.318 | 72,999 |
| 2024-02-06 | 4.700 | 4.700 | 4.600 | 4.630 | 3.350 | 78,657 |
| 2024-02-05 | 4.720 | 4.735 | 4.605 | 4.735 | 3.426 | 58,978 |
| 2024-02-02 | 4.650 | 4.725 | 4.610 | 4.725 | 3.419 | 133,286 |
| 2024-02-01 | 4.710 | 4.740 | 4.610 | 4.740 | 3.430 | 41,734 |
| 2024-01-31 | 4.750 | 4.750 | 4.655 | 4.665 | 3.376 | 42,439 |
| 2024-01-30 | 4.600 | 4.730 | 4.590 | 4.710 | 3.408 | 123,872 |
| 2024-01-29 | 4.630 | 4.650 | 4.630 | 4.650 | 3.365 | 31,514 |
| 2024-01-26 | 4.700 | 4.740 | 4.615 | 4.650 | 3.365 | 32,625 |
| 2024-01-25 | 4.610 | 4.690 | 4.605 | 4.680 | 3.387 | 49,725 |
| 2024-01-24 | 4.650 | 4.700 | 4.610 | 4.650 | 3.365 | 53,691 |
| 2024-01-23 | 4.600 | 4.700 | 4.600 | 4.700 | 3.401 | 30,522 |
| 2024-01-22 | 4.600 | 4.675 | 4.585 | 4.675 | 3.383 | 48,381 |
| 2024-01-19 | 4.620 | 4.720 | 4.615 | 4.650 | 3.365 | 103,943 |
| 2024-01-18 | 4.650 | 4.745 | 4.650 | 4.715 | 3.412 | 117,826 |
| 2024-01-17 | 4.890 | 4.890 | 4.650 | 4.730 | 3.423 | 74,451 |
| 2024-01-16 | 4.800 | 4.895 | 4.705 | 4.860 | 3.517 | 17,658 |
| 2024-01-15 | 4.710 | 4.775 | 4.710 | 4.750 | 3.437 | 23,907 |
| 2024-01-12 | 4.680 | 4.815 | 4.680 | 4.805 | 3.477 | 31,174 |
| 2024-01-11 | 4.800 | 4.810 | 4.700 | 4.735 | 3.426 | 58,040 |
| 2024-01-10 | 4.860 | 4.860 | 4.655 | 4.800 | 3.473 | 220,564 |
| 2024-01-09 | 4.880 | 4.880 | 4.570 | 4.750 | 3.437 | 387,403 |
| 2024-01-08 | 4.700 | 4.835 | 4.700 | 4.800 | 3.473 | 173,656 |
| 2024-01-05 | 4.670 | 4.775 | 4.625 | 4.630 | 3.350 | 35,854 |
| 2024-01-04 | 4.600 | 4.780 | 4.600 | 4.695 | 3.397 | 204,292 |
| 2024-01-03 | 4.705 | 4.705 | 4.575 | 4.600 | 3.329 | 157,778 |
| 2024-01-02 | 4.760 | 4.960 | 4.690 | 4.750 | 3.437 | 225,023 |
| 2023-12-29 | 4.750 | 4.900 | 4.600 | 4.760 | 3.444 | 276,695 |
| 2023-12-28 | 4.750 | 4.770 | 4.610 | 4.700 | 3.401 | 129,314 |
| 2023-12-27 | 4.570 | 4.775 | 4.570 | 4.605 | 3.332 | 172,730 |
| 2023-12-22 | 4.900 | 4.900 | 4.575 | 4.680 | 3.387 | 74,704 |
| 2023-12-21 | 4.670 | 4.680 | 4.535 | 4.605 | 3.332 | 494,627 |
| 2023-12-20 | 4.520 | 4.895 | 4.520 | 4.695 | 3.397 | 144,467 |
| 2023-12-19 | 4.600 | 4.695 | 4.540 | 4.645 | 3.361 | 181,916 |
| 2023-12-18 | 4.550 | 4.740 | 4.545 | 4.665 | 3.376 | 308,870 |
| 2023-12-15 | 4.640 | 4.900 | 4.640 | 4.740 | 3.430 | 223,252 |
| 2023-12-14 | 4.900 | 4.900 | 4.585 | 4.675 | 3.383 | 223,252 |
| 2023-12-13 | 4.700 | 4.700 | 4.500 | 4.600 | 3.329 | 228,839 |
| 2023-12-12 | 4.650 | 4.780 | 4.625 | 4.780 | 3.459 | 208,049 |
| 2023-12-11 | 4.760 | 4.760 | 4.720 | 4.745 | 3.434 | 107,631 |
| 2023-12-08 | 4.800 | 4.800 | 4.655 | 4.760 | 3.444 | 288,489 |
| 2023-12-07 | 4.880 | 4.880 | 4.690 | 4.755 | 3.441 | 119,489 |
| 2023-12-06 | 4.755 | 4.895 | 4.715 | 4.805 | 3.477 | 50,572 |
| 2023-12-05 | 4.740 | 4.850 | 4.725 | 4.750 | 3.437 | 143,853 |
| 2023-12-04 | 4.740 | 4.875 | 4.735 | 4.775 | 3.455 | 81,204 |
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.