SED Energy Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	3.775	3.865	3.700	3.740	2.706	159,484
2023-06-15	3.770	3.805	3.420	3.775	2.732	1,171,631
2023-06-14	3.870	3.905	3.800	3.820	2.764	168,682
2023-06-13	3.855	3.895	3.805	3.895	2.819	215,027
2023-06-12	3.950	4.245	3.820	3.855	2.790	510,523
2023-06-09	4.020	4.065	3.885	3.940	2.851	732,337
2023-06-08	3.760	3.935	3.745	3.935	2.847	232,118
2023-06-07	3.775	3.850	3.735	3.805	2.753	211,387
2023-06-06	4.000	4.000	3.770	3.850	2.786	77,517
2023-06-05	4.000	4.000	3.720	3.720	2.692	249,450
2023-06-02	3.750	3.905	3.690	3.810	2.757	934,297
2023-06-01	3.850	3.850	3.640	3.750	2.714	525,564
2023-05-31	3.995	3.995	3.800	3.835	2.775	218,541
2023-05-30	3.990	4.100	3.815	3.915	2.833	697,035
2023-05-26	3.790	3.990	3.775	3.915	2.833	380,133
2023-05-25	3.835	3.875	3.780	3.875	2.804	113,301
2023-05-24	3.795	3.835	3.740	3.835	2.775	465,383
2023-05-23	3.740	3.820	3.650	3.775	2.732	340,808
2023-05-22	3.720	3.950	3.720	3.740	2.706	65,556
2023-05-19	3.700	3.820	3.690	3.720	2.692	936,444
2023-05-16	3.700	3.720	3.655	3.675	2.659	132,478
2023-05-15	3.800	3.810	3.700	3.770	2.728	287,349
2023-05-12	4.000	4.045	3.695	3.900	2.822	705,859
2023-05-11	3.755	3.860	3.755	3.860	2.793	107,455
2023-05-10	4.050	4.050	3.760	3.840	2.779	493,374
2023-05-09	3.835	3.910	3.705	3.765	2.724	226,340
2023-05-08	4.045	4.045	3.800	3.835	2.775	201,249
2023-05-05	3.850	3.960	3.680	3.960	2.866	539,214
2023-05-04	3.700	3.980	3.620	3.980	2.880	296,573
2023-05-03	3.850	3.995	3.655	3.755	2.717	265,240
2023-05-02	4.080	4.080	3.775	3.800	2.750	141,095
2023-04-28	3.960	4.015	3.820	3.900	2.822	302,376
2023-04-27	4.040	4.040	3.830	3.900	2.822	371,669
2023-04-26	3.910	4.050	3.805	3.965	2.869	97,267
2023-04-25	3.960	4.015	3.935	3.965	2.869	67,014
2023-04-24	3.940	4.020	3.900	3.980	2.880	377,538
2023-04-21	3.940	4.105	3.910	4.035	2.920	840,834
2023-04-20	4.020	4.060	3.925	3.975	2.876	698,389
2023-04-19	4.390	4.390	4.000	4.160	3.010	389,303
2023-04-18	4.200	4.200	4.045	4.125	2.985	1,224,826
2023-04-17	4.270	4.390	4.150	4.200	3.039	284,246
2023-04-14	4.450	4.460	4.250	4.350	3.148	287,654
2023-04-13	4.300	4.440	4.215	4.385	3.173	854,300
2023-04-12	4.240	4.290	4.145	4.285	3.101	495,572
2023-04-11	4.500	4.500	4.170	4.250	3.075	285,782
2023-04-05	4.300	4.475	4.300	4.400	3.184	814,764
2023-04-04	4.540	4.565	4.295	4.340	3.141	262,825
2023-04-03	4.435	4.750	4.400	4.400	3.184	1,518,100
2023-03-31	4.310	4.345	4.170	4.270	3.090	244,649
2023-03-30	4.165	4.250	4.100	4.250	3.075	423,660
2023-03-29	3.800	4.180	3.800	4.100	2.967	371,592
2023-03-28	3.855	3.975	3.850	3.860	2.793	233,906
2023-03-27	3.800	3.975	3.800	3.965	2.869	382,792
2023-03-24	4.020	4.020	3.785	3.930	2.844	233,582
2023-03-23	3.910	4.030	3.830	4.020	2.909	90,695
2023-03-22	4.010	4.040	3.910	4.040	2.923	115,460
2023-03-21	4.030	4.055	3.950	4.025	2.913	23,221
2023-03-20	3.950	4.030	3.875	4.030	2.916	164,641
2023-03-17	4.060	4.145	3.945	4.040	2.923	119,153
2023-03-16	3.950	4.110	3.925	4.025	2.913	135,280

← NewerPage 15 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.