SED Energy Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	8.700	8.810	8.690	8.700	8.097	1,209,534
2026-04-28	8.800	8.860	8.610	8.610	8.013	833,357
2026-04-27	8.780	8.900	8.730	8.740	8.134	1,482,487
2026-04-24	8.850	8.870	8.710	8.780	8.171	969,741
2026-04-23	8.590	8.840	8.500	8.800	8.190	2,500,182
2026-04-22	8.480	8.540	8.420	8.430	7.846	923,157
2026-04-21	8.470	8.470	8.360	8.410	7.827	772,541
2026-04-20	8.500	8.520	8.360	8.380	7.799	1,042,191
2026-04-17	8.600	8.620	8.270	8.340	7.762	3,357,138
2026-04-16	8.580	8.600	8.480	8.570	7.976	1,881,110
2026-04-15	8.760	8.760	8.530	8.550	7.957	2,591,058
2026-04-14	8.750	8.850	8.670	8.710	8.106	1,692,326
2026-04-13	8.800	8.870	8.710	8.750	8.143	1,246,868
2026-04-10	8.800	8.840	8.700	8.700	8.097	1,103,723
2026-04-09	8.780	8.870	8.720	8.750	8.143	900,767
2026-04-08	8.810	8.840	8.630	8.750	8.143	1,793,840
2026-04-07	9.100	9.100	8.780	8.790	8.181	1,824,371
2026-04-01	8.980	9.020	8.800	8.980	8.358	1,368,836
2026-03-31	8.620	8.880	8.540	8.820	8.209	1,489,106
2026-03-30	8.400	8.640	8.400	8.560	7.967	1,824,476
2026-03-27	8.300	8.380	8.180	8.360	7.781	1,971,850
2026-03-26	8.340	8.340	8.200	8.300	7.725	1,260,379
2026-03-25	8.400	8.500	8.240	8.360	7.781	2,113,777
2026-03-24	8.800	8.800	8.100	8.340	7.762	33,273,543
2026-03-23	8.560	8.740	8.440	8.700	8.097	2,334,907
2026-03-20	8.780	8.780	8.560	8.560	7.967	2,165,034
2026-03-19	8.780	8.780	8.640	8.700	8.097	2,574,040
2026-03-18	8.820	8.820	8.680	8.700	8.097	2,102,206
2026-03-17	8.900	8.920	8.780	8.780	8.171	1,078,969
2026-03-16	9.020	9.120	8.860	8.880	8.264	1,650,482
2026-03-13	9.040	9.040	8.900	8.960	8.339	777,906
2026-03-12	9.120	9.180	8.980	8.980	8.358	1,187,450
2026-03-11	9.000	9.080	8.940	9.080	8.451	1,015,802
2026-03-10	9.100	9.160	8.920	9.000	8.376	2,022,503
2026-03-09	8.920	9.120	8.740	9.060	8.432	2,218,963
2026-03-06	8.900	8.920	8.700	8.780	8.171	1,393,587
2026-03-05	8.800	8.960	8.780	8.860	8.246	1,463,626
2026-03-04	8.600	8.780	8.500	8.700	8.097	1,468,239
2026-03-03	8.760	8.760	8.460	8.540	7.948	2,570,172
2026-03-02	8.960	8.980	8.700	8.700	8.097	1,990,170
2026-02-27	8.820	8.920	8.760	8.800	8.190	2,479,424
2026-02-26	9.020	9.220	8.680	8.720	8.116	60,228,546
2026-02-25	9.780	9.800	9.580	9.680	9.009	724,529
2026-02-24	9.900	10.250	9.640	9.680	9.009	2,530,351
2026-02-23	9.400	9.420	9.240	9.400	8.748	833,933
2026-02-20	9.420	9.440	9.220	9.440	8.786	655,435
2026-02-19	9.300	9.300	9.060	9.240	8.600	574,140
2026-02-18	9.080	9.180	8.940	9.100	8.469	1,084,502
2026-02-17	9.000	9.320	9.000	9.240	8.355	925,857
2026-02-16	9.020	9.080	8.880	9.000	8.138	482,087
2026-02-13	9.060	9.100	8.900	9.000	8.138	465,085
2026-02-12	9.140	9.180	9.020	9.040	8.174	424,371
2026-02-11	8.940	9.180	8.940	9.060	8.192	1,362,393
2026-02-10	8.800	8.980	8.800	8.920	8.065	1,227,733
2026-02-09	8.620	8.780	8.520	8.760	7.921	803,034
2026-02-06	8.380	8.540	8.300	8.540	7.722	600,234
2026-02-05	8.500	8.500	8.240	8.280	7.487	1,364,568
2026-02-04	8.520	8.540	8.440	8.460	7.649	518,882
2026-02-03	8.500	8.580	8.420	8.460	7.649	829,848
2026-02-02	8.480	8.500	8.380	8.420	7.613	1,311,101

← NewerPage 3 of 21 · 1,258 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.