SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.000 | 8.060 | 7.980 | 8.020 | 7.252 | 64,781 |
| 2025-10-30 | 8.000 | 8.100 | 8.000 | 8.040 | 7.270 | 153,107 |
| 2025-10-29 | 8.080 | 8.100 | 7.920 | 8.100 | 7.324 | 115,058 |
| 2025-10-28 | 8.080 | 8.080 | 7.860 | 8.020 | 7.252 | 260,873 |
| 2025-10-27 | 8.100 | 8.180 | 8.020 | 8.080 | 7.306 | 100,366 |
| 2025-10-24 | 7.900 | 8.220 | 7.900 | 8.140 | 7.360 | 106,546 |
| 2025-10-23 | 7.880 | 8.200 | 7.880 | 8.160 | 7.378 | 581,308 |
| 2025-10-22 | 7.720 | 7.940 | 7.720 | 7.860 | 7.107 | 222,328 |
| 2025-10-21 | 7.880 | 7.880 | 7.700 | 7.740 | 6.998 | 126,325 |
| 2025-10-20 | 7.660 | 8.020 | 7.660 | 7.800 | 7.053 | 112,215 |
| 2025-10-17 | 7.620 | 7.720 | 7.480 | 7.660 | 6.926 | 422,661 |
| 2025-10-16 | 7.880 | 7.920 | 7.720 | 7.720 | 6.980 | 103,671 |
| 2025-10-15 | 7.960 | 7.960 | 7.660 | 7.840 | 7.089 | 160,767 |
| 2025-10-14 | 7.820 | 7.860 | 7.720 | 7.760 | 7.016 | 282,136 |
| 2025-10-13 | 8.100 | 8.100 | 7.820 | 7.820 | 7.071 | 310,899 |
| 2025-10-10 | 8.000 | 8.060 | 7.980 | 7.980 | 7.215 | 318,961 |
| 2025-10-09 | 8.200 | 8.200 | 8.000 | 8.060 | 7.288 | 396,728 |
| 2025-10-08 | 8.060 | 8.200 | 8.000 | 8.140 | 7.360 | 437,117 |
| 2025-10-07 | 8.300 | 8.300 | 8.000 | 8.060 | 7.288 | 390,494 |
| 2025-10-06 | 8.240 | 8.340 | 8.200 | 8.280 | 7.487 | 247,763 |
| 2025-10-03 | 8.380 | 8.380 | 8.180 | 8.200 | 7.414 | 801,390 |
| 2025-10-02 | 8.400 | 8.420 | 8.220 | 8.220 | 7.432 | 239,031 |
| 2025-10-01 | 8.300 | 8.440 | 8.280 | 8.280 | 7.487 | 246,940 |
| 2025-09-30 | 8.440 | 8.560 | 8.360 | 8.360 | 7.559 | 239,097 |
| 2025-09-29 | 8.500 | 8.640 | 8.400 | 8.440 | 7.631 | 630,471 |
| 2025-09-26 | 8.900 | 9.020 | 8.780 | 8.980 | 7.624 | 634,111 |
| 2025-09-25 | 8.920 | 8.920 | 8.800 | 8.900 | 7.556 | 355,088 |
| 2025-09-24 | 8.900 | 8.920 | 8.840 | 8.900 | 7.556 | 638,460 |
| 2025-09-23 | 8.840 | 8.920 | 8.780 | 8.920 | 7.573 | 228,446 |
| 2025-09-22 | 8.900 | 8.900 | 8.760 | 8.820 | 7.488 | 201,843 |
| 2025-09-19 | 8.800 | 8.880 | 8.740 | 8.780 | 7.454 | 210,181 |
| 2025-09-18 | 8.900 | 8.920 | 8.740 | 8.860 | 7.522 | 577,139 |
| 2025-09-17 | 8.760 | 8.900 | 8.660 | 8.900 | 7.556 | 340,311 |
| 2025-09-16 | 8.800 | 8.920 | 8.700 | 8.740 | 7.420 | 321,539 |
| 2025-09-15 | 8.880 | 8.880 | 8.720 | 8.800 | 7.471 | 399,579 |
| 2025-09-12 | 8.820 | 8.900 | 8.640 | 8.760 | 7.437 | 568,058 |
| 2025-09-11 | 9.000 | 9.000 | 8.800 | 8.900 | 7.556 | 199,276 |
| 2025-09-10 | 8.760 | 9.080 | 8.740 | 9.080 | 7.709 | 342,414 |
| 2025-09-09 | 8.800 | 8.840 | 8.720 | 8.760 | 7.437 | 105,928 |
| 2025-09-08 | 8.760 | 8.940 | 8.680 | 8.780 | 7.454 | 203,311 |
| 2025-09-05 | 8.800 | 8.920 | 8.620 | 8.640 | 7.335 | 419,915 |
| 2025-09-04 | 8.860 | 8.900 | 8.700 | 8.880 | 7.539 | 206,846 |
| 2025-09-03 | 9.000 | 9.000 | 8.780 | 8.840 | 7.505 | 283,539 |
| 2025-09-02 | 9.100 | 9.180 | 8.940 | 8.960 | 7.607 | 447,671 |
| 2025-09-01 | 9.260 | 9.260 | 8.820 | 9.160 | 7.777 | 626,797 |
| 2025-08-29 | 9.280 | 9.280 | 8.820 | 8.860 | 7.522 | 335,739 |
| 2025-08-28 | 8.900 | 9.340 | 8.640 | 9.140 | 7.760 | 596,260 |
| 2025-08-27 | 9.400 | 9.400 | 8.460 | 8.780 | 7.454 | 2,004,905 |
| 2025-08-26 | 9.800 | 9.800 | 9.460 | 9.520 | 8.082 | 564,568 |
| 2025-08-25 | 9.260 | 9.780 | 9.260 | 9.700 | 8.235 | 682,668 |
| 2025-08-22 | 9.040 | 9.240 | 8.980 | 9.240 | 7.845 | 330,941 |
| 2025-08-21 | 9.000 | 9.140 | 8.940 | 9.080 | 7.709 | 192,955 |
| 2025-08-20 | 8.960 | 9.000 | 8.840 | 8.840 | 7.505 | 171,973 |
| 2025-08-19 | 8.880 | 9.100 | 8.860 | 8.940 | 7.590 | 462,618 |
| 2025-08-18 | 8.840 | 8.980 | 8.840 | 8.840 | 7.505 | 274,462 |
| 2025-08-15 | 8.880 | 8.900 | 8.740 | 8.840 | 7.505 | 143,986 |
| 2025-08-14 | 8.720 | 8.820 | 8.720 | 8.720 | 7.403 | 203,524 |
| 2025-08-13 | 8.880 | 8.880 | 8.700 | 8.700 | 7.386 | 393,536 |
| 2025-08-12 | 8.900 | 8.900 | 8.720 | 8.860 | 7.522 | 158,948 |
| 2025-08-11 | 8.800 | 8.800 | 8.600 | 8.700 | 7.386 | 284,274 |
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.