SED Energy Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	3.950	4.110	3.925	4.025	2.913	135,280
2023-03-15	4.360	4.360	3.935	4.000	2.894	686,392
2023-03-14	4.300	4.370	4.155	4.270	3.090	778,488
2023-03-13	4.500	4.540	4.140	4.300	3.112	752,408
2023-03-10	4.500	4.670	4.450	4.590	3.321	261,947
2023-03-09	4.435	4.650	4.390	4.645	3.361	495,735
2023-03-08	4.400	4.485	4.320	4.430	3.206	285,872
2023-03-07	4.710	4.710	4.330	4.430	3.206	489,167
2023-03-06	4.730	4.730	4.550	4.650	3.365	335,700
2023-03-03	4.570	4.700	4.330	4.700	3.401	691,495
2023-03-02	4.280	4.560	4.190	4.560	3.300	580,446
2023-03-01	4.440	4.440	4.200	4.275	3.093	1,058,531
2023-02-28	4.390	4.410	4.240	4.350	3.148	309,990
2023-02-27	4.665	4.665	4.410	4.410	3.191	397,722
2023-02-24	4.600	4.735	4.255	4.650	3.365	1,063,255
2023-02-23	4.520	4.695	4.480	4.650	3.365	149,908
2023-02-22	4.550	4.620	4.375	4.570	3.307	272,971
2023-02-21	4.610	4.735	4.500	4.570	3.307	224,226
2023-02-20	4.780	4.780	4.605	4.700	3.401	104,714
2023-02-17	4.600	4.700	4.495	4.690	3.394	267,639
2023-02-16	4.495	4.650	4.400	4.640	3.358	226,462
2023-02-15	4.500	4.545	4.400	4.500	3.256	79,764
2023-02-14	4.550	4.550	4.360	4.550	3.292	110,647
2023-02-13	4.240	4.545	4.240	4.500	3.256	447,590
2023-02-10	4.280	4.320	4.170	4.320	3.126	119,447
2023-02-09	4.280	4.280	4.105	4.250	3.075	189,258
2023-02-08	4.020	4.400	4.020	4.280	3.097	551,306
2023-02-07	4.080	4.120	4.000	4.010	2.902	187,465
2023-02-06	3.920	4.080	3.920	4.040	2.923	353,399
2023-02-03	3.980	4.070	3.980	4.040	2.923	360,937
2023-02-02	3.950	4.040	3.940	4.040	2.923	265,802
2023-02-01	3.970	3.970	3.855	3.935	2.847	92,086
2023-01-31	3.820	3.970	3.800	3.970	2.873	683,038
2023-01-30	3.750	3.760	3.600	3.760	2.721	219,905
2023-01-27	3.890	3.900	3.780	3.790	2.743	136,305
2023-01-26	3.700	3.845	3.615	3.825	2.768	219,693
2023-01-25	3.635	3.690	3.600	3.690	2.670	186,635
2023-01-24	3.800	3.800	3.615	3.700	2.677	128,318
2023-01-23	3.775	3.805	3.655	3.740	2.706	202,594
2023-01-20	3.650	3.770	3.620	3.700	2.677	284,970
2023-01-19	3.620	3.710	3.620	3.690	2.670	238,231
2023-01-18	3.640	3.680	3.580	3.645	2.638	227,226
2023-01-17	3.550	3.750	3.550	3.660	2.648	494,538
2023-01-16	3.402	3.402	2.850	2.850	2.063	339,014
2023-01-13	3.308	3.504	3.308	3.402	2.462	685,742
2023-01-12	3.342	3.385	3.218	3.299	2.387	305,495
2023-01-11	3.346	3.449	3.346	3.376	2.443	189,371
2023-01-10	3.419	3.440	3.325	3.410	2.468	202,013
2023-01-09	3.410	3.534	3.350	3.462	2.505	335,264
2023-01-06	3.308	3.410	3.269	3.410	2.468	149,963
2023-01-05	3.350	3.376	3.291	3.355	2.428	181,436
2023-01-04	3.380	3.419	3.278	3.350	2.424	276,869
2023-01-03	3.380	3.474	3.359	3.410	2.468	195,428
2023-01-02	3.419	3.573	3.359	3.397	2.458	419,993
2022-12-30	3.432	3.543	3.427	3.462	2.505	204,381
2022-12-29	3.521	3.547	3.432	3.504	2.536	159,017
2022-12-28	3.607	3.607	3.453	3.551	2.570	308,681
2022-12-27	3.675	3.692	3.556	3.607	2.610	248,949
2022-12-23	3.675	3.675	3.513	3.662	2.650	170,621
2022-12-22	3.504	3.752	3.504	3.675	2.659	408,271

← NewerPage 16 of 22 · 1,262 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.