SED Energy Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	2.542	2.542	2.339	2.356	1.705	696,525
2022-07-05	2.458	2.669	2.364	2.534	1.834	791,051
2022-07-04	2.508	2.517	2.390	2.458	1.778	342,094
2022-07-01	2.542	2.619	2.360	2.424	1.754	706,992
2022-06-30	2.750	2.754	2.470	2.475	1.791	2,389,646
2022-06-29	3.254	3.415	3.165	3.373	2.441	347,637
2022-06-28	3.021	3.250	3.021	3.241	2.346	276,012
2022-06-27	2.949	3.178	2.843	3.178	2.300	399,743
2022-06-24	2.983	3.000	2.797	2.962	2.143	488,761
2022-06-23	3.136	3.136	2.860	2.898	2.097	766,081
2022-06-22	3.144	3.271	3.102	3.127	2.263	639,971
2022-06-21	3.233	3.301	3.178	3.297	2.385	313,255
2022-06-20	3.381	3.381	3.114	3.305	2.392	460,670
2022-06-17	3.136	3.305	3.136	3.305	2.392	176,809
2022-06-16	3.271	3.369	3.136	3.136	2.269	336,915
2022-06-15	3.322	3.407	3.254	3.284	2.376	467,236
2022-06-14	3.347	3.559	3.263	3.343	2.419	645,800
2022-06-13	3.424	3.470	3.309	3.407	2.465	567,431
2022-06-10	3.644	3.644	3.449	3.508	2.539	451,008
2022-06-09	3.788	3.860	3.580	3.653	2.643	515,769
2022-06-08	4.000	4.059	3.619	3.729	2.698	1,200,871
2022-06-07	3.314	4.152	3.297	3.945	2.855	2,930,998
2022-06-03	3.335	3.381	3.241	3.326	2.407	547,736
2022-06-02	3.127	3.386	3.055	3.335	2.413	2,044,204
2022-06-01	3.136	3.136	3.051	3.123	2.260	186,759
2022-05-31	3.127	3.127	3.072	3.110	2.251	99,606
2022-05-30	3.195	3.195	3.059	3.110	2.251	437,051
2022-05-27	3.102	3.153	3.059	3.119	2.257	191,364
2022-05-25	3.203	3.203	3.055	3.102	2.244	387,035
2022-05-24	3.220	3.220	3.013	3.097	2.241	237,747
2022-05-23	3.305	3.305	3.161	3.199	2.315	130,526
2022-05-20	3.381	3.381	3.085	3.356	2.428	852,324
2022-05-19	3.169	3.419	3.085	3.390	2.453	581,462
2022-05-18	3.309	3.424	3.174	3.208	2.321	1,002,289
2022-05-16	3.381	3.424	3.254	3.347	2.422	733,113
2022-05-13	3.042	3.280	3.042	3.263	2.361	119,528
2022-05-12	2.890	3.131	2.839	3.034	2.195	141,035
2022-05-11	3.161	3.161	2.915	3.008	2.177	304,273
2022-05-10	3.076	3.136	2.962	3.025	2.189	73,351
2022-05-09	3.322	3.424	3.169	3.169	2.293	204,630
2022-05-06	3.390	3.390	3.229	3.386	2.450	61,920
2022-05-05	3.148	3.424	3.148	3.424	2.477	249,263
2022-05-04	3.169	3.297	3.136	3.297	2.385	302,062
2022-05-03	3.229	3.305	3.169	3.271	2.367	206,524
2022-05-02	3.305	3.390	3.165	3.373	2.441	451,094
2022-04-29	3.305	3.475	3.178	3.390	2.453	531,917
2022-04-28	3.564	3.898	3.178	3.305	2.392	1,897,126
2022-04-27	2.780	2.780	2.653	2.754	1.993	89,847
2022-04-26	2.644	2.784	2.644	2.780	2.011	71,271
2022-04-25	2.737	2.801	2.644	2.712	1.962	137,174
2022-04-22	2.771	2.877	2.712	2.737	1.981	115,174
2022-04-21	2.881	2.936	2.784	2.881	2.085	109,186
2022-04-20	2.818	2.919	2.818	2.915	2.110	118,159
2022-04-19	2.814	2.949	2.792	2.924	2.116	91,074
2022-04-13	2.932	2.966	2.894	2.966	2.146	68,243
2022-04-12	2.915	3.030	2.915	2.953	2.137	26,011
2022-04-11	3.042	3.042	2.907	3.004	2.174	34,966
2022-04-08	2.966	3.042	2.924	3.042	2.201	282,554
2022-04-07	2.886	2.936	2.881	2.936	2.125	9,756
2022-04-06	2.890	2.962	2.881	2.898	2.097	258,459

← NewerPage 19 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.