SED Energy Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	5.230	5.340	5.200	5.230	3.785	198,609
2023-09-07	5.020	5.260	5.000	5.230	3.785	436,578
2023-09-06	5.000	5.060	4.905	5.020	3.633	71,749
2023-09-05	4.815	5.080	4.815	4.950	3.582	261,758
2023-09-04	4.880	5.010	4.820	4.900	3.546	393,502
2023-09-01	4.930	4.970	4.800	4.900	3.546	269,793
2023-08-31	4.900	5.000	4.820	5.000	3.618	46,274
2023-08-30	4.900	4.920	4.810	4.900	3.546	218,605
2023-08-29	4.865	4.930	4.820	4.900	3.546	55,677
2023-08-28	4.980	4.980	4.730	4.895	3.542	494,602
2023-08-25	4.920	5.100	4.870	4.960	3.589	379,801
2023-08-24	5.200	5.200	4.890	4.940	3.575	270,417
2023-08-23	5.100	5.290	4.965	5.090	3.683	539,778
2023-08-22	4.890	5.040	4.765	5.030	3.640	949,330
2023-08-21	4.850	4.965	4.760	4.800	3.473	1,010,860
2023-08-18	4.900	5.200	4.540	4.630	3.350	2,013,289
2023-08-17	4.650	4.815	4.590	4.705	3.405	701,310
2023-08-16	4.620	4.830	4.580	4.680	3.387	295,257
2023-08-15	4.800	4.850	4.600	4.660	3.372	341,113
2023-08-14	4.630	4.770	4.620	4.700	3.401	420,492
2023-08-11	4.800	4.800	4.585	4.650	3.365	325,754
2023-08-10	4.790	4.885	4.720	4.725	3.419	903,464
2023-08-09	4.455	4.800	4.455	4.670	3.379	1,147,033
2023-08-08	4.450	4.545	4.400	4.460	3.227	213,851
2023-08-07	4.580	4.580	4.375	4.450	3.220	1,690,707
2023-08-04	4.390	4.605	4.250	4.390	3.177	358,737
2023-08-03	4.355	4.450	4.210	4.450	3.220	173,355
2023-08-02	4.300	4.370	4.230	4.290	3.104	121,166
2023-08-01	4.360	4.380	4.295	4.325	3.130	202,967
2023-07-31	4.390	4.390	4.260	4.360	3.155	259,680
2023-07-28	4.375	4.410	4.300	4.390	3.177	98,807
2023-07-27	4.330	4.445	4.300	4.440	3.213	161,591
2023-07-26	4.330	4.595	4.300	4.400	3.184	215,591
2023-07-25	4.330	4.445	4.330	4.400	3.184	239,754
2023-07-24	4.400	4.455	4.310	4.410	3.191	221,187
2023-07-21	4.460	4.460	4.200	4.345	3.144	253,167
2023-07-20	4.100	4.430	4.030	4.240	3.068	2,041,192
2023-07-19	4.150	4.270	4.050	4.130	2.989	237,240
2023-07-18	4.225	4.290	4.065	4.185	3.028	533,879
2023-07-17	4.295	4.350	4.130	4.225	3.057	737,109
2023-07-14	3.510	4.550	3.510	4.350	3.148	3,406,915
2023-07-13	3.455	3.535	3.425	3.535	2.558	357,766
2023-07-12	3.500	3.530	3.420	3.480	2.518	516,114
2023-07-11	3.540	3.545	3.500	3.535	2.558	74,677
2023-07-10	3.500	3.570	3.480	3.540	2.562	174,430
2023-07-07	3.600	3.605	3.525	3.550	2.569	286,756
2023-07-06	3.660	3.670	3.580	3.600	2.605	117,469
2023-07-05	3.655	3.700	3.650	3.660	2.648	80,741
2023-07-04	3.615	3.855	3.615	3.750	2.714	295,896
2023-07-03	3.880	3.880	3.680	3.780	2.735	88,625
2023-06-30	3.820	3.820	3.710	3.745	2.710	193,873
2023-06-29	3.595	3.730	3.595	3.730	2.699	68,439
2023-06-28	3.650	3.740	3.560	3.595	2.601	229,256
2023-06-27	3.595	3.635	3.495	3.635	2.630	336,928
2023-06-26	3.615	3.620	3.400	3.575	2.587	886,416
2023-06-23	3.715	3.750	3.555	3.615	2.616	440,924
2023-06-22	3.980	3.980	3.715	3.770	2.728	265,899
2023-06-21	3.810	3.875	3.785	3.855	2.790	242,246
2023-06-20	4.000	4.000	3.735	3.805	2.753	498,845
2023-06-19	3.710	3.850	3.700	3.850	2.786	51,295

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.