SED Energy Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	3.184	3.184	2.919	2.980	2.156	179,513
2022-01-10	2.935	3.184	2.894	3.184	2.304	190,259
2022-01-07	2.951	2.976	2.902	2.902	2.100	139,646
2022-01-06	2.890	3.078	2.890	3.053	2.210	40,981
2022-01-05	3.086	3.086	2.878	3.017	2.183	76,756
2022-01-04	2.984	3.094	2.984	3.094	2.239	157,149
2022-01-03	2.992	3.250	2.853	2.988	2.162	329,329
2021-12-30	2.878	2.902	2.775	2.902	2.100	106,018
2021-12-29	2.927	3.123	2.878	2.894	2.094	168,664
2021-12-28	2.812	2.972	2.812	2.939	2.127	128,434
2021-12-27	2.894	2.894	2.808	2.853	2.065	271,535
2021-12-23	3.025	3.107	2.853	2.992	2.165	294,127
2021-12-22	3.188	3.221	3.066	3.107	2.248	95,226
2021-12-21	3.147	3.229	3.123	3.188	2.307	135,260
2021-12-20	3.278	3.278	3.107	3.205	2.319	68,396
2021-12-17	3.507	3.552	3.368	3.368	2.437	249,446
2021-12-16	3.507	3.761	3.450	3.556	2.573	106,696
2021-12-15	3.376	3.470	3.376	3.442	2.490	61,831
2021-12-14	3.434	3.474	3.401	3.458	2.502	32,661
2021-12-13	3.556	3.556	3.311	3.474	2.514	320,506
2021-12-10	3.679	3.732	3.617	3.679	2.662	33,662
2021-12-09	3.597	3.732	3.597	3.679	2.662	30,633
2021-12-08	3.683	3.720	3.613	3.720	2.692	89,691
2021-12-07	3.752	3.761	3.679	3.761	2.721	49,184
2021-12-06	3.597	3.724	3.597	3.724	2.695	108,183
2021-12-03	3.613	3.724	3.613	3.724	2.695	32,899
2021-12-02	3.679	3.679	3.613	3.638	2.632	37,793
2021-12-01	3.752	3.752	3.658	3.695	2.674	3,973
2021-11-30	3.687	3.716	3.654	3.716	2.689	37,368
2021-11-29	3.564	3.842	3.564	3.752	2.715	108,294
2021-11-26	3.711	3.736	3.622	3.736	2.703	76,493
2021-11-25	3.720	3.761	3.679	3.736	2.703	57,833
2021-11-24	3.838	3.838	3.744	3.761	2.721	26,376
2021-11-23	3.769	3.867	3.769	3.801	2.751	31,393
2021-11-22	4.038	4.038	3.761	3.883	2.810	103,767
2021-11-19	4.088	4.161	3.924	3.989	2.887	148,033
2021-11-18	4.145	4.235	4.088	4.210	3.047	99,488
2021-11-17	3.949	4.292	3.924	4.088	2.958	432,862
2021-11-16	3.720	4.047	3.720	3.900	2.822	230,652
2021-11-15	3.695	3.756	3.671	3.679	2.662	43,571
2021-11-12	3.761	3.777	3.597	3.761	2.721	94,675
2021-11-11	3.736	3.871	3.728	3.793	2.745	13,557
2021-11-10	3.781	3.879	3.736	3.875	2.804	62,241
2021-11-09	3.703	3.871	3.703	3.773	2.730	73,202
2021-11-08	3.638	3.789	3.638	3.711	2.686	76,417
2021-11-05	3.675	3.732	3.630	3.679	2.662	53,154
2021-11-04	3.834	3.834	3.638	3.736	2.703	192,636
2021-11-03	3.818	3.838	3.638	3.736	2.703	148,132
2021-11-02	3.765	3.838	3.765	3.801	2.751	56,544
2021-11-01	3.777	3.859	3.761	3.842	2.780	35,521
2021-10-29	3.761	3.842	3.761	3.801	2.751	22,652
2021-10-28	3.850	3.859	3.797	3.859	2.792	7,647
2021-10-27	3.793	4.002	3.728	3.949	2.857	64,313
2021-10-26	4.002	4.002	3.748	3.891	2.816	79,582
2021-10-25	3.842	4.047	3.769	4.047	2.928	50,968
2021-10-22	4.047	4.120	3.924	3.949	2.857	102,959
2021-10-21	4.006	4.128	4.002	4.047	2.928	49,099

← NewerPage 21 of 21 · 1,257 trading days

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.