SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.280 | 8.480 | 8.240 | 8.380 | 7.577 | 1,736,659 |
| 2026-01-29 | 8.420 | 8.440 | 8.240 | 8.240 | 7.450 | 968,874 |
| 2026-01-28 | 8.300 | 8.420 | 8.300 | 8.360 | 7.559 | 159,265 |
| 2026-01-27 | 8.440 | 8.440 | 8.320 | 8.380 | 7.577 | 642,605 |
| 2026-01-26 | 8.480 | 8.480 | 8.360 | 8.400 | 7.595 | 235,143 |
| 2026-01-23 | 8.400 | 8.440 | 8.380 | 8.420 | 7.613 | 556,549 |
| 2026-01-22 | 8.400 | 8.480 | 8.360 | 8.400 | 7.595 | 644,941 |
| 2026-01-21 | 8.320 | 8.400 | 8.300 | 8.400 | 7.595 | 449,334 |
| 2026-01-20 | 8.300 | 8.400 | 8.260 | 8.320 | 7.523 | 242,966 |
| 2026-01-19 | 8.480 | 8.480 | 8.320 | 8.360 | 7.559 | 974,883 |
| 2026-01-16 | 8.500 | 8.660 | 8.480 | 8.480 | 7.667 | 785,467 |
| 2026-01-15 | 8.500 | 8.500 | 8.380 | 8.480 | 7.667 | 390,235 |
| 2026-01-14 | 8.400 | 8.500 | 8.220 | 8.480 | 7.667 | 973,691 |
| 2026-01-13 | 8.120 | 8.320 | 8.000 | 8.300 | 7.505 | 751,351 |
| 2026-01-12 | 8.100 | 8.160 | 8.080 | 8.100 | 7.324 | 351,617 |
| 2026-01-09 | 8.020 | 8.160 | 8.020 | 8.120 | 7.342 | 445,515 |
| 2026-01-08 | 8.060 | 8.140 | 7.980 | 8.060 | 7.288 | 439,945 |
| 2026-01-07 | 8.200 | 8.200 | 8.000 | 8.040 | 7.270 | 684,851 |
| 2026-01-06 | 8.120 | 8.200 | 8.060 | 8.180 | 7.396 | 497,030 |
| 2026-01-05 | 8.140 | 8.200 | 8.080 | 8.080 | 7.306 | 326,869 |
| 2026-01-02 | 8.200 | 8.220 | 8.080 | 8.100 | 7.324 | 364,529 |
| 2025-12-30 | 8.160 | 8.240 | 8.120 | 8.180 | 7.396 | 295,748 |
| 2025-12-29 | 8.100 | 8.220 | 8.060 | 8.120 | 7.342 | 623,347 |
| 2025-12-23 | 7.960 | 8.080 | 7.940 | 7.960 | 7.197 | 214,983 |
| 2025-12-22 | 7.960 | 8.100 | 7.940 | 8.060 | 7.288 | 356,967 |
| 2025-12-19 | 8.000 | 8.140 | 7.880 | 7.880 | 7.125 | 421,819 |
| 2025-12-18 | 7.880 | 8.020 | 7.820 | 7.920 | 7.161 | 430,771 |
| 2025-12-17 | 8.180 | 8.180 | 7.820 | 7.820 | 7.071 | 20,181,490 |
| 2025-12-16 | 8.340 | 8.400 | 8.200 | 8.220 | 7.432 | 380,092 |
| 2025-12-15 | 8.500 | 8.500 | 8.300 | 8.340 | 7.541 | 199,909 |
| 2025-12-12 | 8.400 | 8.480 | 8.320 | 8.400 | 7.595 | 289,483 |
| 2025-12-11 | 8.320 | 8.480 | 8.320 | 8.400 | 7.595 | 287,552 |
| 2025-12-10 | 8.260 | 8.480 | 8.260 | 8.320 | 7.523 | 304,784 |
| 2025-12-09 | 8.300 | 8.380 | 8.180 | 8.340 | 7.541 | 787,051 |
| 2025-12-08 | 8.000 | 8.160 | 7.980 | 8.100 | 7.324 | 416,930 |
| 2025-12-05 | 7.960 | 8.200 | 7.900 | 8.000 | 7.233 | 1,173,965 |
| 2025-12-04 | 8.520 | 8.520 | 7.940 | 7.940 | 7.179 | 28,233,750 |
| 2025-12-03 | 8.460 | 8.800 | 8.460 | 8.480 | 7.667 | 629,523 |
| 2025-12-02 | 8.700 | 8.700 | 8.480 | 8.480 | 7.667 | 1,362,719 |
| 2025-12-01 | 9.000 | 9.060 | 8.580 | 8.600 | 7.776 | 669,518 |
| 2025-11-28 | 8.840 | 8.940 | 8.640 | 8.800 | 7.957 | 972,680 |
| 2025-11-27 | 8.780 | 9.080 | 8.640 | 8.720 | 7.884 | 2,180,370 |
| 2025-11-26 | 8.100 | 8.760 | 7.980 | 8.540 | 7.722 | 1,602,100 |
| 2025-11-25 | 7.900 | 8.080 | 7.900 | 7.980 | 7.215 | 231,158 |
| 2025-11-24 | 8.000 | 8.100 | 7.920 | 7.960 | 7.197 | 99,687 |
| 2025-11-21 | 8.080 | 8.100 | 7.840 | 8.100 | 7.324 | 358,366 |
| 2025-11-20 | 8.060 | 8.220 | 8.060 | 8.120 | 7.342 | 191,931 |
| 2025-11-19 | 7.940 | 8.160 | 7.940 | 8.060 | 7.288 | 69,066 |
| 2025-11-18 | 8.180 | 8.220 | 7.980 | 8.000 | 7.233 | 298,629 |
| 2025-11-17 | 8.040 | 8.200 | 8.000 | 8.100 | 7.324 | 115,386 |
| 2025-11-14 | 7.900 | 8.040 | 7.900 | 8.040 | 7.270 | 162,917 |
| 2025-11-13 | 8.000 | 8.060 | 7.840 | 7.880 | 7.125 | 159,846 |
| 2025-11-12 | 7.780 | 8.100 | 7.780 | 7.980 | 7.215 | 182,480 |
| 2025-11-11 | 7.700 | 7.800 | 7.700 | 7.780 | 7.035 | 28,708 |
| 2025-11-10 | 7.900 | 7.900 | 7.740 | 7.760 | 7.016 | 142,679 |
| 2025-11-07 | 7.820 | 7.900 | 7.700 | 7.720 | 6.980 | 163,289 |
| 2025-11-06 | 7.960 | 7.980 | 7.840 | 7.900 | 7.143 | 233,353 |
| 2025-11-05 | 8.100 | 8.160 | 7.980 | 7.980 | 7.215 | 129,105 |
| 2025-11-04 | 8.300 | 8.300 | 8.080 | 8.140 | 7.360 | 136,073 |
| 2025-11-03 | 8.040 | 8.260 | 8.040 | 8.260 | 7.469 | 415,867 |
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.