SED Energy Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	3.162	3.205	3.000	3.073	2.223	596,532
2022-09-27	3.308	3.504	3.197	3.248	2.350	234,258
2022-09-26	3.162	3.312	3.077	3.239	2.344	638,341
2022-09-23	3.654	3.654	3.308	3.355	2.428	641,092
2022-09-22	3.667	3.727	3.547	3.727	2.697	251,954
2022-09-21	3.645	3.718	3.551	3.718	2.690	721,868
2022-09-20	3.727	3.782	3.517	3.633	2.629	419,540
2022-09-19	3.949	3.962	3.556	3.795	2.746	685,408
2022-09-16	3.932	4.009	3.795	3.949	2.857	329,619
2022-09-15	3.705	4.043	3.671	3.966	2.870	663,599
2022-09-14	3.624	3.778	3.624	3.718	2.690	233,707
2022-09-13	3.667	3.808	3.641	3.675	2.659	419,346
2022-09-12	3.462	3.667	3.462	3.667	2.653	142,138
2022-09-09	3.444	3.598	3.406	3.590	2.598	342,400
2022-09-08	3.427	3.547	3.359	3.500	2.533	148,698
2022-09-07	3.675	3.675	3.402	3.539	2.561	261,623
2022-09-06	3.547	3.675	3.402	3.675	2.659	768,481
2022-09-05	3.402	3.590	3.325	3.560	2.576	882,381
2022-09-02	3.184	3.376	3.120	3.333	2.412	561,045
2022-09-01	3.248	3.282	3.115	3.184	2.304	264,430
2022-08-31	3.265	3.393	3.086	3.197	2.313	851,823
2022-08-30	3.385	3.423	3.162	3.248	2.350	499,669
2022-08-29	3.248	3.415	3.248	3.376	2.443	429,700
2022-08-26	3.346	3.397	3.303	3.325	2.406	102,179
2022-08-25	3.368	3.419	3.346	3.419	2.474	93,701
2022-08-24	3.389	3.432	3.333	3.402	2.462	132,511
2022-08-23	3.299	3.543	3.291	3.492	2.527	796,979
2022-08-22	3.389	3.389	3.256	3.299	2.387	568,350
2022-08-19	3.248	3.406	3.209	3.376	2.443	340,095
2022-08-18	3.402	3.402	3.244	3.376	2.443	449,937
2022-08-17	3.137	3.346	2.983	3.333	2.412	1,238,209
2022-08-16	3.098	3.167	2.992	3.162	2.288	445,726
2022-08-15	3.034	3.248	3.034	3.094	2.239	443,479
2022-08-12	2.906	3.124	2.906	3.030	2.193	825,293
2022-08-11	2.906	2.962	2.906	2.949	2.134	157,856
2022-08-10	2.906	2.936	2.855	2.936	2.124	145,510
2022-08-09	2.983	2.983	2.850	2.957	2.140	549,330
2022-08-08	2.906	2.962	2.842	2.957	2.140	365,819
2022-08-05	2.970	2.992	2.786	2.850	2.063	744,056
2022-08-04	2.949	2.979	2.833	2.957	2.140	554,031
2022-08-03	2.846	2.949	2.833	2.949	2.134	602,181
2022-08-02	2.906	2.936	2.752	2.829	2.047	638,428
2022-08-01	2.966	2.992	2.876	2.906	2.103	819,256
2022-07-29	2.786	3.000	2.778	2.983	2.159	3,163,042
2022-07-28	3.136	3.169	3.080	3.127	2.263	56,486
2022-07-27	3.102	3.136	3.017	3.110	2.251	117,245
2022-07-26	3.102	3.212	2.975	3.127	2.263	650,184
2022-07-25	3.093	3.356	3.051	3.131	2.266	1,641,676
2022-07-22	2.678	3.042	2.678	2.915	2.110	776,569
2022-07-21	2.746	2.754	2.627	2.686	1.944	201,303
2022-07-20	2.669	2.733	2.619	2.657	1.922	266,927
2022-07-19	2.644	2.661	2.462	2.661	1.926	471,386
2022-07-18	2.483	2.703	2.407	2.691	1.947	1,010,578
2022-07-15	2.343	2.386	2.288	2.305	1.668	307,823
2022-07-14	2.360	2.487	2.297	2.373	1.717	236,834
2022-07-13	2.458	2.496	2.314	2.458	1.778	301,174
2022-07-12	2.415	2.496	2.415	2.496	1.806	102,371
2022-07-11	2.419	2.517	2.407	2.517	1.821	13,519
2022-07-08	2.330	2.475	2.330	2.475	1.791	283,466
2022-07-07	2.386	2.449	2.364	2.373	1.717	246,210

← NewerPage 18 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.