SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.780 | 8.840 | 8.700 | 8.740 | 7.420 | 245,602 |
| 2025-08-07 | 8.960 | 8.960 | 8.700 | 8.780 | 7.454 | 206,054 |
| 2025-08-06 | 8.800 | 8.960 | 8.660 | 8.760 | 7.437 | 225,907 |
| 2025-08-05 | 8.900 | 8.900 | 8.660 | 8.680 | 7.369 | 345,332 |
| 2025-08-04 | 8.580 | 8.860 | 8.580 | 8.800 | 7.471 | 209,962 |
| 2025-08-01 | 8.800 | 9.020 | 8.600 | 8.600 | 7.301 | 279,725 |
| 2025-07-31 | 8.820 | 9.000 | 8.800 | 8.880 | 7.539 | 137,759 |
| 2025-07-30 | 9.100 | 9.100 | 8.880 | 8.900 | 7.556 | 202,235 |
| 2025-07-29 | 9.080 | 9.180 | 8.900 | 9.040 | 7.675 | 277,042 |
| 2025-07-28 | 9.000 | 9.260 | 9.000 | 9.100 | 7.726 | 509,463 |
| 2025-07-25 | 8.980 | 9.100 | 8.880 | 9.040 | 7.675 | 308,427 |
| 2025-07-24 | 8.980 | 9.140 | 8.880 | 8.980 | 7.624 | 315,935 |
| 2025-07-23 | 9.040 | 9.080 | 8.880 | 8.960 | 7.607 | 167,999 |
| 2025-07-22 | 8.900 | 9.180 | 8.900 | 8.940 | 7.590 | 302,445 |
| 2025-07-21 | 9.160 | 9.160 | 8.540 | 8.900 | 7.556 | 436,482 |
| 2025-07-18 | 8.940 | 9.300 | 8.880 | 9.160 | 7.777 | 1,042,262 |
| 2025-07-17 | 8.600 | 8.880 | 8.420 | 8.860 | 7.522 | 960,693 |
| 2025-07-16 | 8.180 | 8.580 | 8.180 | 8.420 | 7.149 | 578,590 |
| 2025-07-15 | 8.040 | 8.160 | 8.020 | 8.160 | 6.928 | 78,459 |
| 2025-07-14 | 8.180 | 8.180 | 7.920 | 8.100 | 6.877 | 216,928 |
| 2025-07-11 | 8.100 | 8.200 | 8.000 | 8.160 | 6.928 | 189,993 |
| 2025-07-10 | 8.140 | 8.140 | 7.880 | 8.100 | 6.877 | 339,990 |
| 2025-07-09 | 8.220 | 8.360 | 7.920 | 8.060 | 6.843 | 505,544 |
| 2025-07-08 | 8.360 | 8.480 | 8.120 | 8.280 | 7.030 | 720,954 |
| 2025-07-07 | 8.880 | 8.880 | 8.340 | 8.340 | 7.081 | 818,016 |
| 2025-07-04 | 8.700 | 8.900 | 8.420 | 8.740 | 7.420 | 1,336,967 |
| 2025-07-03 | 8.700 | 8.700 | 8.220 | 8.420 | 7.149 | 1,540,835 |
| 2025-07-02 | 8.280 | 9.000 | 8.200 | 8.580 | 7.284 | 4,684,937 |
| 2025-07-01 | 6.960 | 7.920 | 6.780 | 7.840 | 6.656 | 3,636,060 |
| 2025-06-30 | 6.600 | 7.180 | 6.580 | 6.660 | 5.654 | 72,369 |
| 2025-06-27 | 6.800 | 6.800 | 6.600 | 6.680 | 5.671 | 106,475 |
| 2025-06-26 | 6.660 | 6.800 | 6.600 | 6.600 | 5.603 | 126,538 |
| 2025-06-25 | 6.780 | 6.820 | 6.560 | 6.620 | 5.620 | 105,248 |
| 2025-06-24 | 6.600 | 6.740 | 6.600 | 6.700 | 5.688 | 69,466 |
| 2025-06-23 | 6.700 | 6.800 | 6.600 | 6.660 | 5.654 | 132,547 |
| 2025-06-20 | 6.700 | 6.820 | 6.660 | 6.700 | 5.688 | 269,719 |
| 2025-06-19 | 6.780 | 6.860 | 6.720 | 6.740 | 5.722 | 209,048 |
| 2025-06-18 | 6.900 | 6.920 | 6.820 | 6.820 | 5.790 | 113,797 |
| 2025-06-17 | 6.960 | 6.960 | 6.820 | 6.860 | 5.824 | 16,839 |
| 2025-06-16 | 6.980 | 6.980 | 6.800 | 6.880 | 5.841 | 204,318 |
| 2025-06-13 | 6.940 | 7.000 | 6.860 | 6.980 | 5.926 | 80,665 |
| 2025-06-12 | 7.000 | 7.000 | 6.900 | 6.940 | 5.892 | 110,837 |
| 2025-06-11 | 7.000 | 7.080 | 6.920 | 6.940 | 5.892 | 134,936 |
| 2025-06-10 | 7.100 | 7.100 | 6.900 | 7.000 | 5.943 | 129,349 |
| 2025-06-06 | 7.000 | 7.120 | 6.900 | 7.000 | 5.943 | 351,856 |
| 2025-06-05 | 7.240 | 7.280 | 7.080 | 7.120 | 6.045 | 2,509,806 |
| 2025-06-04 | 7.340 | 7.340 | 7.000 | 7.140 | 6.062 | 457,965 |
| 2025-06-03 | 7.500 | 7.500 | 7.120 | 7.300 | 6.198 | 341,593 |
| 2025-06-02 | 7.020 | 7.480 | 7.020 | 7.200 | 6.113 | 309,236 |
| 2025-05-30 | 6.900 | 7.180 | 6.800 | 6.920 | 5.875 | 593,474 |
| 2025-05-28 | 6.980 | 6.980 | 6.600 | 6.640 | 5.637 | 231,159 |
| 2025-05-27 | 6.500 | 6.800 | 6.300 | 6.720 | 5.705 | 342,542 |
| 2025-05-26 | 6.160 | 6.340 | 6.160 | 6.240 | 5.298 | 81,309 |
| 2025-05-23 | 6.060 | 6.200 | 6.060 | 6.160 | 5.230 | 123,361 |
| 2025-05-22 | 6.140 | 6.140 | 6.060 | 6.120 | 5.196 | 52,424 |
| 2025-05-21 | 6.100 | 6.120 | 6.000 | 6.120 | 5.196 | 44,986 |
| 2025-05-20 | 5.900 | 6.100 | 5.900 | 6.100 | 5.179 | 43,332 |
| 2025-05-19 | 6.000 | 6.100 | 5.960 | 6.040 | 5.128 | 28,267 |
| 2025-05-16 | 5.940 | 6.120 | 5.940 | 6.080 | 5.162 | 51,165 |
| 2025-05-15 | 6.080 | 6.080 | 5.940 | 6.000 | 5.094 | 52,028 |
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.