SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.100 | 6.120 | 5.920 | 6.120 | 5.196 | 6,928 |
| 2025-05-13 | 5.960 | 6.040 | 5.920 | 6.000 | 5.094 | 83,440 |
| 2025-05-12 | 5.600 | 6.120 | 5.600 | 5.960 | 5.060 | 340,856 |
| 2025-05-09 | 5.900 | 5.900 | 5.720 | 5.860 | 4.975 | 26,659 |
| 2025-05-08 | 5.900 | 6.000 | 5.820 | 5.880 | 4.992 | 30,434 |
| 2025-05-07 | 6.000 | 6.000 | 5.860 | 5.900 | 5.009 | 24,049 |
| 2025-05-06 | 5.800 | 5.980 | 5.800 | 5.980 | 5.077 | 5,519 |
| 2025-05-05 | 5.900 | 5.980 | 5.900 | 5.960 | 5.060 | 208,483 |
| 2025-05-02 | 5.800 | 6.000 | 5.800 | 5.940 | 5.043 | 323,986 |
| 2025-04-30 | 5.680 | 5.940 | 5.680 | 5.920 | 5.026 | 71,651 |
| 2025-04-29 | 5.800 | 5.800 | 5.700 | 5.800 | 4.924 | 15,403 |
| 2025-04-28 | 6.400 | 6.400 | 5.700 | 5.800 | 4.924 | 95,626 |
| 2025-04-25 | 5.660 | 6.000 | 5.660 | 5.860 | 4.975 | 110,442 |
| 2025-04-24 | 5.500 | 6.000 | 5.500 | 5.720 | 4.856 | 215,555 |
| 2025-04-23 | 5.360 | 5.620 | 5.360 | 5.500 | 4.670 | 23,273 |
| 2025-04-22 | 5.400 | 5.520 | 5.300 | 5.520 | 4.686 | 45,742 |
| 2025-04-16 | 5.400 | 5.420 | 5.320 | 5.400 | 4.585 | 13,070 |
| 2025-04-15 | 5.400 | 5.480 | 5.340 | 5.360 | 4.551 | 25,611 |
| 2025-04-14 | 5.440 | 5.700 | 5.400 | 5.400 | 4.585 | 38,879 |
| 2025-04-11 | 5.340 | 5.620 | 5.200 | 5.480 | 4.653 | 16,603 |
| 2025-04-10 | 6.080 | 6.080 | 5.340 | 5.340 | 4.534 | 25,158 |
| 2025-04-09 | 5.260 | 5.500 | 5.040 | 5.300 | 4.500 | 46,488 |
| 2025-04-08 | 5.280 | 5.580 | 5.100 | 5.580 | 4.737 | 81,527 |
| 2025-04-07 | 5.100 | 5.480 | 4.700 | 5.100 | 4.330 | 171,854 |
| 2025-04-04 | 5.600 | 5.750 | 5.170 | 5.350 | 4.542 | 237,055 |
| 2025-04-03 | 5.620 | 5.750 | 5.620 | 5.700 | 4.839 | 43,157 |
| 2025-04-02 | 5.950 | 5.950 | 5.710 | 5.760 | 4.890 | 76,853 |
| 2025-04-01 | 5.900 | 5.900 | 5.810 | 5.820 | 4.941 | 59,248 |
| 2025-03-31 | 5.610 | 5.990 | 5.610 | 5.820 | 4.941 | 220,382 |
| 2025-03-28 | 5.670 | 5.690 | 5.610 | 5.690 | 4.831 | 12,438 |
| 2025-03-27 | 5.750 | 5.750 | 5.640 | 5.690 | 4.831 | 13,252 |
| 2025-03-26 | 5.760 | 5.790 | 5.700 | 5.710 | 4.848 | 36,459 |
| 2025-03-25 | 6.000 | 6.000 | 5.650 | 5.680 | 4.822 | 71,818 |
| 2025-03-24 | 5.790 | 5.790 | 5.660 | 5.700 | 4.839 | 82,381 |
| 2025-03-21 | 5.640 | 5.750 | 5.600 | 5.730 | 4.865 | 72,732 |
| 2025-03-20 | 5.750 | 5.840 | 5.650 | 5.650 | 4.797 | 45,337 |
| 2025-03-19 | 6.000 | 6.000 | 5.780 | 5.790 | 4.916 | 68,217 |
| 2025-03-18 | 5.800 | 5.900 | 5.740 | 5.780 | 4.907 | 98,267 |
| 2025-03-17 | 5.590 | 5.840 | 5.570 | 5.700 | 4.839 | 156,634 |
| 2025-03-14 | 5.490 | 5.580 | 5.440 | 5.460 | 4.636 | 53,584 |
| 2025-03-13 | 5.450 | 5.590 | 5.410 | 5.430 | 4.610 | 149,136 |
| 2025-03-12 | 5.490 | 5.490 | 5.230 | 5.350 | 4.542 | 69,909 |
| 2025-03-11 | 5.200 | 5.400 | 5.130 | 5.250 | 4.457 | 61,675 |
| 2025-03-10 | 5.200 | 5.390 | 5.190 | 5.260 | 4.466 | 122,328 |
| 2025-03-07 | 5.200 | 5.390 | 5.200 | 5.390 | 4.576 | 43,601 |
| 2025-03-06 | 5.200 | 5.400 | 5.120 | 5.280 | 4.483 | 197,990 |
| 2025-03-05 | 5.330 | 5.440 | 5.200 | 5.280 | 4.483 | 190,586 |
| 2025-03-04 | 5.650 | 5.780 | 5.130 | 5.330 | 4.525 | 817,263 |
| 2025-03-03 | 5.860 | 5.950 | 5.690 | 5.770 | 4.899 | 394,082 |
| 2025-02-28 | 5.900 | 5.900 | 5.720 | 5.850 | 4.967 | 225,060 |
| 2025-02-27 | 5.900 | 5.980 | 5.860 | 5.910 | 5.018 | 183,891 |
| 2025-02-26 | 5.950 | 5.960 | 5.860 | 5.930 | 5.035 | 308,492 |
| 2025-02-25 | 6.050 | 6.050 | 5.900 | 5.990 | 5.086 | 204,315 |
| 2025-02-24 | 6.100 | 6.150 | 5.950 | 5.950 | 5.052 | 208,423 |
| 2025-02-21 | 6.150 | 6.350 | 6.050 | 6.100 | 5.179 | 128,315 |
| 2025-02-20 | 6.220 | 6.220 | 6.080 | 6.180 | 5.247 | 306,820 |
| 2025-02-19 | 6.220 | 6.290 | 6.120 | 6.220 | 5.281 | 138,991 |
| 2025-02-18 | 6.400 | 6.400 | 6.220 | 6.240 | 5.298 | 75,236 |
| 2025-02-17 | 6.370 | 6.440 | 6.300 | 6.310 | 5.357 | 122,957 |
| 2025-02-14 | 6.300 | 6.330 | 6.030 | 6.330 | 5.374 | 323,059 |
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.