SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4.870 | 4.885 | 4.790 | 4.810 | 3.481 | 33,627 |
| 2023-11-30 | 4.930 | 4.930 | 4.795 | 4.880 | 3.531 | 32,396 |
| 2023-11-29 | 4.710 | 4.830 | 4.700 | 4.800 | 3.473 | 366,412 |
| 2023-11-28 | 4.805 | 5.000 | 4.725 | 4.725 | 3.419 | 237,334 |
| 2023-11-27 | 4.860 | 4.975 | 4.800 | 4.805 | 3.477 | 411,743 |
| 2023-11-24 | 5.080 | 5.080 | 4.860 | 4.940 | 3.575 | 249,435 |
| 2023-11-23 | 4.980 | 5.090 | 4.900 | 5.090 | 3.683 | 28,444 |
| 2023-11-22 | 5.100 | 5.100 | 4.905 | 4.905 | 3.549 | 215,978 |
| 2023-11-21 | 5.050 | 5.140 | 4.955 | 5.140 | 3.719 | 150,086 |
| 2023-11-20 | 5.200 | 5.200 | 5.030 | 5.090 | 3.683 | 339,411 |
| 2023-11-17 | 5.180 | 5.240 | 4.995 | 5.240 | 3.792 | 115,748 |
| 2023-11-16 | 5.110 | 5.230 | 5.050 | 5.190 | 3.756 | 195,455 |
| 2023-11-15 | 5.200 | 5.260 | 5.170 | 5.190 | 3.756 | 99,629 |
| 2023-11-14 | 5.100 | 5.280 | 5.100 | 5.200 | 3.763 | 122,760 |
| 2023-11-13 | 5.300 | 5.390 | 5.110 | 5.150 | 3.727 | 342,872 |
| 2023-11-10 | 5.210 | 5.350 | 5.100 | 5.260 | 3.806 | 673,935 |
| 2023-11-09 | 5.200 | 5.500 | 5.200 | 5.500 | 3.980 | 274,641 |
| 2023-11-08 | 5.350 | 5.400 | 5.230 | 5.400 | 3.908 | 151,212 |
| 2023-11-07 | 5.480 | 5.480 | 5.310 | 5.360 | 3.879 | 250,685 |
| 2023-11-06 | 5.290 | 5.540 | 5.280 | 5.500 | 3.980 | 141,924 |
| 2023-11-03 | 5.300 | 5.300 | 5.170 | 5.290 | 3.828 | 221,691 |
| 2023-11-02 | 5.250 | 5.400 | 5.150 | 5.260 | 3.806 | 317,660 |
| 2023-11-01 | 5.450 | 5.450 | 5.200 | 5.250 | 3.799 | 239,448 |
| 2023-10-31 | 5.240 | 5.450 | 5.240 | 5.400 | 3.908 | 386,422 |
| 2023-10-30 | 5.100 | 5.450 | 5.100 | 5.360 | 3.879 | 218,643 |
| 2023-10-27 | 5.310 | 5.380 | 5.000 | 5.010 | 3.625 | 397,583 |
| 2023-10-26 | 5.400 | 5.480 | 5.080 | 5.160 | 3.734 | 471,879 |
| 2023-10-25 | 5.360 | 5.520 | 5.360 | 5.500 | 3.980 | 91,934 |
| 2023-10-24 | 5.450 | 5.570 | 5.210 | 5.570 | 4.031 | 305,726 |
| 2023-10-23 | 5.640 | 5.640 | 5.400 | 5.450 | 3.944 | 196,289 |
| 2023-10-20 | 5.650 | 5.710 | 5.530 | 5.600 | 4.052 | 177,759 |
| 2023-10-19 | 5.690 | 5.700 | 5.610 | 5.660 | 4.096 | 74,321 |
| 2023-10-18 | 5.700 | 5.790 | 5.660 | 5.790 | 4.190 | 71,464 |
| 2023-10-17 | 5.670 | 5.790 | 5.670 | 5.730 | 4.146 | 102,749 |
| 2023-10-16 | 5.780 | 5.790 | 5.670 | 5.690 | 4.117 | 81,189 |
| 2023-10-13 | 5.890 | 5.890 | 5.750 | 5.780 | 4.183 | 147,751 |
| 2023-10-12 | 5.700 | 5.910 | 5.610 | 5.890 | 4.262 | 286,510 |
| 2023-10-11 | 5.650 | 5.700 | 5.540 | 5.700 | 4.125 | 266,717 |
| 2023-10-10 | 5.630 | 5.780 | 5.280 | 5.780 | 4.183 | 283,523 |
| 2023-10-09 | 6.000 | 6.000 | 5.550 | 5.630 | 4.074 | 489,525 |
| 2023-10-06 | 5.830 | 5.830 | 5.680 | 5.820 | 4.211 | 260,855 |
| 2023-10-05 | 5.920 | 5.920 | 5.700 | 5.800 | 4.197 | 244,451 |
| 2023-10-04 | 5.600 | 5.990 | 5.600 | 5.940 | 4.298 | 510,572 |
| 2023-10-03 | 5.640 | 5.790 | 5.500 | 5.600 | 4.052 | 554,989 |
| 2023-10-02 | 5.680 | 5.800 | 5.600 | 5.670 | 4.103 | 874,464 |
| 2023-09-29 | 5.780 | 5.890 | 5.680 | 5.740 | 4.154 | 330,772 |
| 2023-09-28 | 5.880 | 5.900 | 5.700 | 5.800 | 4.197 | 383,989 |
| 2023-09-27 | 5.850 | 5.900 | 5.760 | 5.890 | 4.262 | 367,646 |
| 2023-09-26 | 5.750 | 5.920 | 5.450 | 5.880 | 4.255 | 693,997 |
| 2023-09-25 | 5.150 | 5.940 | 5.150 | 5.700 | 4.125 | 1,320,319 |
| 2023-09-22 | 5.250 | 5.260 | 5.150 | 5.190 | 3.756 | 297,979 |
| 2023-09-21 | 5.200 | 5.300 | 5.150 | 5.230 | 3.785 | 543,339 |
| 2023-09-20 | 5.190 | 5.360 | 5.170 | 5.240 | 3.792 | 604,773 |
| 2023-09-19 | 5.170 | 5.350 | 5.150 | 5.200 | 3.763 | 222,990 |
| 2023-09-18 | 5.020 | 5.280 | 4.900 | 5.200 | 3.763 | 1,082,914 |
| 2023-09-15 | 5.080 | 5.160 | 4.965 | 4.980 | 3.604 | 256,696 |
| 2023-09-14 | 5.110 | 5.200 | 4.950 | 5.040 | 3.647 | 868,647 |
| 2023-09-13 | 5.030 | 5.280 | 5.030 | 5.200 | 3.763 | 168,183 |
| 2023-09-12 | 5.340 | 5.340 | 5.110 | 5.220 | 3.777 | 655,410 |
| 2023-09-11 | 5.360 | 5.360 | 5.110 | 5.160 | 3.734 | 275,995 |
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.