SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.970 | 7.970 | 7.830 | 7.860 | 7.552 | 1,627,784 |
| 2026-07-24 | 8.100 | 8.100 | 7.940 | 7.980 | 7.667 | 1,222,108 |
| 2026-07-23 | 7.980 | 8.100 | 7.900 | 8.030 | 7.715 | 2,049,064 |
| 2026-07-22 | 7.800 | 8.050 | 7.790 | 7.910 | 7.600 | 2,287,384 |
| 2026-07-21 | 7.590 | 7.800 | 7.590 | 7.760 | 7.456 | 1,428,025 |
| 2026-07-20 | 7.600 | 7.650 | 7.550 | 7.550 | 7.254 | 936,162 |
| 2026-07-17 | 7.600 | 7.600 | 7.510 | 7.550 | 7.254 | 1,233,988 |
| 2026-07-16 | 7.700 | 7.740 | 7.550 | 7.590 | 7.292 | 989,787 |
| 2026-07-15 | 7.790 | 7.840 | 7.660 | 7.660 | 7.360 | 938,304 |
| 2026-07-14 | 7.650 | 7.800 | 7.630 | 7.770 | 7.465 | 1,005,282 |
| 2026-07-13 | 7.600 | 7.630 | 7.550 | 7.590 | 7.292 | 837,252 |
| 2026-07-10 | 7.560 | 7.560 | 7.470 | 7.550 | 7.254 | 1,353,107 |
| 2026-07-09 | 7.690 | 7.800 | 7.530 | 7.530 | 7.235 | 944,201 |
| 2026-07-08 | 7.550 | 7.640 | 7.490 | 7.620 | 7.321 | 1,459,790 |
| 2026-07-07 | 7.630 | 7.710 | 7.500 | 7.500 | 7.206 | 2,405,404 |
| 2026-07-06 | 7.800 | 7.910 | 7.620 | 7.620 | 7.321 | 2,001,868 |
| 2026-07-03 | 7.620 | 7.720 | 7.550 | 7.700 | 7.398 | 1,421,916 |
| 2026-07-02 | 7.630 | 7.680 | 7.540 | 7.570 | 7.273 | 1,849,255 |
| 2026-07-01 | 7.750 | 7.800 | 7.510 | 7.620 | 7.321 | 2,432,009 |
| 2026-06-30 | 7.710 | 7.800 | 7.700 | 7.710 | 7.408 | 1,172,019 |
| 2026-06-29 | 7.840 | 7.860 | 7.690 | 7.700 | 7.398 | 2,749,213 |
| 2026-06-26 | 8.000 | 8.000 | 7.810 | 7.810 | 7.504 | 2,898,433 |
| 2026-06-25 | 8.050 | 8.050 | 7.860 | 7.950 | 7.638 | 6,407,727 |
| 2026-06-24 | 8.070 | 8.100 | 7.990 | 7.990 | 7.677 | 2,166,525 |
| 2026-06-23 | 8.050 | 8.080 | 7.960 | 8.000 | 7.686 | 2,440,832 |
| 2026-06-22 | 8.120 | 8.150 | 8.050 | 8.050 | 7.734 | 1,949,305 |
| 2026-06-19 | 8.080 | 8.140 | 8.040 | 8.140 | 7.821 | 987,875 |
| 2026-06-18 | 8.230 | 8.230 | 7.990 | 8.010 | 7.696 | 3,043,123 |
| 2026-06-17 | 8.260 | 8.280 | 8.170 | 8.190 | 7.869 | 1,799,070 |
| 2026-06-16 | 8.360 | 8.420 | 8.270 | 8.270 | 7.946 | 2,072,789 |
| 2026-06-15 | 8.200 | 8.400 | 8.200 | 8.300 | 7.975 | 5,672,715 |
| 2026-06-12 | 8.090 | 8.200 | 8.040 | 8.170 | 7.850 | 4,019,678 |
| 2026-06-11 | 8.120 | 8.150 | 8.010 | 8.080 | 7.763 | 43,739,979 |
| 2026-06-10 | 8.250 | 8.300 | 8.180 | 8.250 | 7.927 | 1,492,715 |
| 2026-06-09 | 8.400 | 8.400 | 8.250 | 8.250 | 7.927 | 1,559,388 |
| 2026-06-08 | 8.390 | 8.430 | 8.320 | 8.370 | 8.042 | 1,418,186 |
| 2026-06-05 | 8.200 | 8.420 | 8.200 | 8.420 | 8.090 | 3,365,648 |
| 2026-06-04 | 8.300 | 8.320 | 8.130 | 8.200 | 7.879 | 4,807,108 |
| 2026-06-03 | 8.300 | 8.400 | 8.210 | 8.260 | 7.936 | 141,625,787 |
| 2026-06-02 | 8.700 | 8.770 | 8.610 | 8.770 | 8.426 | 654,359 |
| 2026-06-01 | 8.680 | 8.690 | 8.550 | 8.600 | 8.263 | 2,644,628 |
| 2026-05-29 | 9.020 | 9.020 | 8.470 | 8.510 | 8.176 | 3,772,880 |
| 2026-05-28 | 8.900 | 8.900 | 8.690 | 8.720 | 8.378 | 797,264 |
| 2026-05-27 | 9.000 | 9.050 | 8.780 | 8.780 | 8.436 | 1,624,006 |
| 2026-05-26 | 9.050 | 9.100 | 8.960 | 9.000 | 8.647 | 730,037 |
| 2026-05-22 | 9.000 | 9.120 | 8.920 | 9.030 | 8.676 | 1,196,153 |
| 2026-05-21 | 8.900 | 9.060 | 8.870 | 8.980 | 8.628 | 1,979,926 |
| 2026-05-20 | 8.860 | 8.930 | 8.750 | 8.750 | 8.407 | 725,057 |
| 2026-05-19 | 8.790 | 8.980 | 8.790 | 8.920 | 8.570 | 1,327,840 |
| 2026-05-18 | 8.950 | 8.950 | 8.750 | 8.790 | 8.445 | 1,003,158 |
| 2026-05-15 | 9.000 | 9.130 | 9.000 | 9.120 | 8.488 | 1,204,179 |
| 2026-05-13 | 8.630 | 8.980 | 8.630 | 8.960 | 8.339 | 1,225,642 |
| 2026-05-12 | 8.630 | 8.850 | 8.630 | 8.780 | 8.171 | 570,368 |
| 2026-05-11 | 8.680 | 8.700 | 8.570 | 8.650 | 8.050 | 762,414 |
| 2026-05-08 | 8.580 | 8.630 | 8.550 | 8.570 | 7.976 | 744,494 |
| 2026-05-07 | 8.600 | 8.610 | 8.510 | 8.590 | 7.995 | 821,238 |
| 2026-05-06 | 8.840 | 8.840 | 8.520 | 8.570 | 7.976 | 1,059,738 |
| 2026-05-05 | 8.670 | 8.870 | 8.670 | 8.820 | 8.209 | 969,823 |
| 2026-05-04 | 8.650 | 8.790 | 8.650 | 8.710 | 8.106 | 705,997 |
| 2026-04-30 | 8.740 | 8.750 | 8.540 | 8.660 | 8.060 | 1,243,053 |
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.