SED Energy Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	3.008	3.008	2.915	2.915	2.110	172,361
2022-04-04	2.966	3.102	2.877	2.966	2.146	393,122
2022-04-01	2.907	3.030	2.907	2.962	2.143	145,018
2022-03-31	2.983	3.047	2.869	2.966	2.146	172,480
2022-03-30	3.106	3.199	2.966	3.051	2.208	153,069
2022-03-29	3.220	3.301	3.093	3.102	2.244	151,735
2022-03-28	3.220	3.322	3.220	3.263	2.361	403,429
2022-03-25	3.263	3.301	3.220	3.284	2.376	297,348
2022-03-24	3.144	3.305	3.106	3.263	2.361	955,700
2022-03-23	2.881	3.161	2.797	3.161	2.287	772,704
2022-03-22	2.809	3.000	2.792	2.907	2.103	626,055
2022-03-21	2.949	2.966	2.750	2.856	2.067	1,275,101
2022-03-18	2.788	2.924	2.585	2.898	2.097	357,147
2022-03-17	2.610	2.856	2.508	2.788	2.018	674,205
2022-03-16	2.500	2.653	2.466	2.559	1.852	187,540
2022-03-15	2.466	2.983	2.449	2.538	1.837	632,724
2022-03-14	2.627	2.627	2.466	2.525	1.827	530,367
2022-03-11	2.627	3.021	2.542	2.644	1.913	1,863,827
2022-03-10	2.110	3.089	2.110	2.466	1.784	4,302,087
2022-03-09	2.034	2.106	1.975	2.093	1.515	195,759
2022-03-08	2.013	2.102	2.004	2.093	1.515	92,346
2022-03-07	2.093	2.119	1.928	2.119	1.533	305,653
2022-03-04	2.042	2.110	1.958	1.958	1.417	155,050
2022-03-03	2.076	2.114	1.996	2.000	1.447	103,664
2022-03-02	1.966	2.288	1.966	2.034	1.472	348,638
2022-03-01	1.890	2.021	1.890	2.017	1.459	66,898
2022-02-28	1.949	2.021	1.907	2.021	1.463	56,679
2022-02-25	2.042	2.059	1.949	1.949	1.410	81,511
2022-02-24	2.030	2.030	1.907	2.008	1.453	76,078
2022-02-23	1.992	2.051	1.915	2.038	1.475	56,440
2022-02-22	1.932	2.013	1.835	1.941	1.404	149,022
2022-02-21	2.059	2.059	1.873	2.017	1.459	15,424
2022-02-18	1.983	1.992	1.907	1.992	1.441	66,236
2022-02-17	1.949	2.013	1.949	1.983	1.435	16,745
2022-02-16	2.017	2.017	1.919	1.949	1.410	63,171
2022-02-15	2.051	2.051	1.907	2.034	1.472	135,357
2022-02-14	1.966	2.068	1.915	1.962	1.420	20,485
2022-02-11	1.987	1.996	1.975	1.983	1.435	186,338
2022-02-10	1.966	1.992	1.966	1.992	1.441	163,172
2022-02-09	2.119	2.119	1.949	1.953	1.413	315,670
2022-02-08	1.962	2.064	1.962	2.064	1.493	141,946
2022-02-07	2.013	2.013	1.966	2.008	1.453	125,806
2022-02-04	2.017	2.097	1.996	2.013	1.456	236,492
2022-02-03	2.034	2.085	1.966	2.017	1.459	463,009
2022-02-02	2.208	2.220	2.017	2.064	1.493	1,436,097
2022-02-01	2.280	2.280	2.191	2.225	1.610	439,856
2022-01-31	2.246	2.314	2.186	2.229	1.613	946,075
2022-01-28	2.364	2.364	2.169	2.246	1.625	701,141
2022-01-27	2.119	2.373	2.051	2.203	1.594	2,546,627
2022-01-26	1.992	2.530	1.945	2.195	1.588	3,573,334
2022-01-25	1.695	1.983	1.692	1.873	1.355	1,551,182
2022-01-24	1.831	1.856	1.686	1.692	1.224	779,021
2022-01-21	1.949	1.949	1.826	1.826	1.322	481,551
2022-01-20	1.949	1.949	1.864	1.881	1.361	700,627
2022-01-19	1.915	1.966	1.915	1.932	1.398	220,817
2022-01-18	1.928	1.979	1.907	1.911	1.383	372,927
2022-01-17	2.097	2.097	1.928	1.928	1.395	1,580,497
2022-01-14	1.903	2.110	1.877	2.021	1.463	18,030,767
2022-01-13	3.025	3.037	2.963	3.008	2.177	43,404
2022-01-12	3.090	3.090	2.959	3.025	2.189	113,206

← NewerPage 20 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.