SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 3.453 | 3.462 | 3.359 | 3.462 | 2.505 | 239,463 |
| 2022-12-19 | 3.547 | 3.547 | 3.444 | 3.444 | 2.492 | 87,733 |
| 2022-12-16 | 3.521 | 3.573 | 3.423 | 3.513 | 2.542 | 286,762 |
| 2022-12-15 | 3.376 | 3.521 | 3.333 | 3.496 | 2.530 | 231,428 |
| 2022-12-14 | 3.419 | 3.479 | 3.389 | 3.457 | 2.502 | 150,714 |
| 2022-12-13 | 3.333 | 3.513 | 3.278 | 3.419 | 2.474 | 448,671 |
| 2022-12-12 | 3.282 | 3.457 | 3.248 | 3.338 | 2.415 | 135,704 |
| 2022-12-09 | 3.402 | 3.402 | 3.303 | 3.333 | 2.412 | 61,925 |
| 2022-12-08 | 3.385 | 3.402 | 3.274 | 3.397 | 2.458 | 151,732 |
| 2022-12-07 | 3.393 | 3.402 | 3.269 | 3.333 | 2.412 | 206,006 |
| 2022-12-06 | 3.338 | 3.402 | 3.291 | 3.359 | 2.431 | 202,448 |
| 2022-12-05 | 3.248 | 3.393 | 3.248 | 3.385 | 2.449 | 2,760,015 |
| 2022-12-02 | 3.171 | 3.295 | 3.171 | 3.248 | 2.350 | 74,477 |
| 2022-12-01 | 3.291 | 3.291 | 3.162 | 3.282 | 2.375 | 182,216 |
| 2022-11-30 | 3.295 | 3.295 | 3.175 | 3.291 | 2.381 | 86,971 |
| 2022-11-29 | 3.265 | 3.308 | 3.162 | 3.295 | 2.384 | 1,661,703 |
| 2022-11-28 | 3.359 | 3.359 | 3.192 | 3.248 | 2.350 | 50,052 |
| 2022-11-25 | 3.359 | 3.359 | 3.291 | 3.291 | 2.381 | 127,554 |
| 2022-11-24 | 3.333 | 3.389 | 3.209 | 3.350 | 2.424 | 183,865 |
| 2022-11-23 | 3.299 | 3.496 | 3.286 | 3.338 | 2.415 | 493,002 |
| 2022-11-22 | 3.115 | 3.282 | 3.115 | 3.282 | 2.375 | 1,100,982 |
| 2022-11-21 | 3.180 | 3.209 | 3.086 | 3.158 | 2.285 | 317,174 |
| 2022-11-18 | 3.180 | 3.256 | 3.133 | 3.205 | 2.319 | 140,180 |
| 2022-11-17 | 3.376 | 3.376 | 3.171 | 3.278 | 2.372 | 209,315 |
| 2022-11-16 | 3.419 | 3.419 | 3.218 | 3.291 | 2.381 | 408,560 |
| 2022-11-15 | 3.380 | 3.487 | 3.295 | 3.376 | 2.443 | 365,433 |
| 2022-11-14 | 3.299 | 3.479 | 3.248 | 3.406 | 2.465 | 1,032,369 |
| 2022-11-11 | 3.248 | 3.363 | 3.218 | 3.248 | 2.350 | 146,110 |
| 2022-11-10 | 3.248 | 3.393 | 3.141 | 3.393 | 2.455 | 128,949 |
| 2022-11-09 | 3.312 | 3.312 | 3.154 | 3.184 | 2.304 | 396,954 |
| 2022-11-08 | 3.385 | 3.492 | 3.256 | 3.308 | 2.394 | 413,909 |
| 2022-11-07 | 3.419 | 3.479 | 3.376 | 3.419 | 2.474 | 230,630 |
| 2022-11-04 | 3.333 | 3.534 | 3.333 | 3.462 | 2.505 | 126,306 |
| 2022-11-03 | 3.333 | 3.543 | 3.227 | 3.359 | 2.431 | 481,189 |
| 2022-11-02 | 3.504 | 3.539 | 3.316 | 3.406 | 2.465 | 428,094 |
| 2022-11-01 | 3.590 | 3.590 | 3.440 | 3.521 | 2.548 | 328,960 |
| 2022-10-31 | 3.590 | 3.675 | 3.470 | 3.521 | 2.548 | 459,262 |
| 2022-10-28 | 3.419 | 3.752 | 3.248 | 3.701 | 2.678 | 837,798 |
| 2022-10-27 | 3.333 | 3.560 | 3.333 | 3.419 | 2.474 | 212,503 |
| 2022-10-26 | 3.295 | 3.624 | 3.295 | 3.453 | 2.499 | 431,842 |
| 2022-10-25 | 3.363 | 3.363 | 3.167 | 3.299 | 2.387 | 277,149 |
| 2022-10-24 | 3.410 | 3.410 | 3.171 | 3.333 | 2.412 | 471,824 |
| 2022-10-21 | 2.962 | 3.252 | 2.919 | 3.248 | 2.350 | 587,910 |
| 2022-10-20 | 3.060 | 3.064 | 2.966 | 3.051 | 2.208 | 234,052 |
| 2022-10-19 | 3.004 | 3.086 | 2.957 | 3.026 | 2.189 | 282,553 |
| 2022-10-18 | 3.239 | 3.346 | 2.992 | 3.026 | 2.189 | 1,267,071 |
| 2022-10-17 | 3.248 | 3.303 | 3.171 | 3.303 | 2.390 | 20,298 |
| 2022-10-14 | 3.325 | 3.325 | 3.214 | 3.274 | 2.369 | 82,004 |
| 2022-10-13 | 3.282 | 3.406 | 3.248 | 3.282 | 2.375 | 172,809 |
| 2022-10-12 | 3.385 | 3.462 | 3.256 | 3.372 | 2.440 | 238,417 |
| 2022-10-11 | 3.432 | 3.492 | 3.355 | 3.359 | 2.431 | 110,787 |
| 2022-10-10 | 3.667 | 3.667 | 3.474 | 3.556 | 2.573 | 75,511 |
| 2022-10-07 | 3.427 | 3.658 | 3.389 | 3.654 | 2.644 | 325,901 |
| 2022-10-06 | 3.573 | 3.573 | 3.274 | 3.444 | 2.492 | 211,894 |
| 2022-10-05 | 3.564 | 3.564 | 3.346 | 3.526 | 2.551 | 167,432 |
| 2022-10-04 | 3.419 | 3.581 | 3.338 | 3.483 | 2.520 | 523,483 |
| 2022-10-03 | 3.205 | 3.415 | 3.103 | 3.410 | 2.468 | 339,471 |
| 2022-09-30 | 3.000 | 3.197 | 3.000 | 3.197 | 2.313 | 343,760 |
| 2022-09-29 | 3.073 | 3.252 | 2.940 | 3.120 | 2.257 | 981,112 |
| 2022-09-28 | 3.162 | 3.205 | 3.000 | 3.073 | 2.223 | 596,532 |
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.