SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.510 | 6.690 | 6.280 | 6.340 | 5.383 | 185,818 |
| 2025-02-12 | 6.570 | 6.690 | 6.510 | 6.600 | 5.603 | 1,942,189 |
| 2025-02-11 | 6.530 | 6.540 | 6.390 | 6.450 | 5.476 | 314,153 |
| 2025-02-10 | 6.800 | 6.800 | 6.530 | 6.700 | 5.349 | 206,954 |
| 2025-02-07 | 6.500 | 6.610 | 6.400 | 6.590 | 5.261 | 132,700 |
| 2025-02-06 | 6.410 | 6.570 | 6.410 | 6.490 | 5.181 | 37,013 |
| 2025-02-05 | 6.500 | 6.660 | 6.400 | 6.550 | 5.229 | 283,685 |
| 2025-02-04 | 6.500 | 6.520 | 6.200 | 6.500 | 5.189 | 1,028,410 |
| 2025-02-03 | 6.050 | 6.340 | 6.010 | 6.300 | 5.029 | 1,211,835 |
| 2025-01-31 | 5.850 | 6.000 | 5.850 | 5.890 | 4.702 | 8,979 |
| 2025-01-30 | 5.940 | 5.940 | 5.790 | 5.870 | 4.686 | 97,655 |
| 2025-01-29 | 5.900 | 5.900 | 5.800 | 5.800 | 4.630 | 28,731 |
| 2025-01-28 | 6.000 | 6.000 | 5.810 | 5.850 | 4.670 | 57,442 |
| 2025-01-27 | 5.950 | 6.000 | 5.860 | 5.930 | 4.734 | 105,376 |
| 2025-01-24 | 5.860 | 5.970 | 5.810 | 5.900 | 4.710 | 88,242 |
| 2025-01-23 | 5.860 | 6.000 | 5.860 | 5.950 | 4.750 | 89,450 |
| 2025-01-22 | 5.980 | 5.990 | 5.900 | 5.960 | 4.758 | 62,152 |
| 2025-01-21 | 5.910 | 5.980 | 5.900 | 5.960 | 4.758 | 43,052 |
| 2025-01-20 | 5.900 | 5.990 | 5.870 | 5.910 | 4.718 | 40,356 |
| 2025-01-17 | 5.960 | 5.970 | 5.860 | 5.920 | 4.726 | 23,903 |
| 2025-01-16 | 5.930 | 6.020 | 5.770 | 5.900 | 4.710 | 142,522 |
| 2025-01-15 | 6.000 | 6.050 | 5.920 | 5.920 | 4.726 | 88,209 |
| 2025-01-14 | 6.010 | 6.190 | 5.970 | 6.050 | 4.830 | 124,571 |
| 2025-01-13 | 6.000 | 6.100 | 5.950 | 6.030 | 4.814 | 160,481 |
| 2025-01-10 | 5.870 | 5.940 | 5.860 | 5.900 | 4.710 | 101,324 |
| 2025-01-09 | 5.830 | 6.000 | 5.830 | 5.870 | 4.686 | 95,077 |
| 2025-01-08 | 5.800 | 5.950 | 5.800 | 5.850 | 4.670 | 152,426 |
| 2025-01-07 | 5.850 | 5.940 | 5.780 | 5.940 | 4.742 | 88,320 |
| 2025-01-06 | 5.800 | 5.840 | 5.670 | 5.830 | 4.654 | 123,792 |
| 2025-01-03 | 5.800 | 5.830 | 5.710 | 5.800 | 4.630 | 63,275 |
| 2025-01-02 | 5.800 | 5.880 | 5.800 | 5.850 | 4.670 | 72,589 |
| 2024-12-30 | 5.660 | 5.720 | 5.600 | 5.680 | 4.534 | 91,459 |
| 2024-12-27 | 5.740 | 5.750 | 5.680 | 5.680 | 4.534 | 97,830 |
| 2024-12-23 | 5.720 | 5.790 | 5.690 | 5.740 | 4.582 | 63,877 |
| 2024-12-20 | 5.750 | 5.790 | 5.670 | 5.720 | 4.566 | 93,680 |
| 2024-12-19 | 5.740 | 5.840 | 5.670 | 5.830 | 4.654 | 166,155 |
| 2024-12-18 | 5.810 | 5.810 | 5.600 | 5.750 | 4.590 | 115,402 |
| 2024-12-17 | 5.850 | 5.870 | 5.750 | 5.820 | 4.646 | 121,200 |
| 2024-12-16 | 5.800 | 5.930 | 5.800 | 5.860 | 4.678 | 118,477 |
| 2024-12-13 | 5.800 | 5.900 | 5.740 | 5.900 | 4.710 | 28,029 |
| 2024-12-12 | 5.950 | 5.950 | 5.760 | 5.790 | 4.622 | 111,157 |
| 2024-12-11 | 5.860 | 5.960 | 5.860 | 5.900 | 4.710 | 43,609 |
| 2024-12-10 | 5.760 | 5.860 | 5.760 | 5.860 | 4.678 | 53,505 |
| 2024-12-09 | 5.900 | 5.900 | 5.780 | 5.870 | 4.686 | 46,386 |
| 2024-12-06 | 5.760 | 5.900 | 5.760 | 5.900 | 4.710 | 62,152 |
| 2024-12-05 | 5.850 | 5.880 | 5.760 | 5.830 | 4.654 | 122,225 |
| 2024-12-04 | 5.780 | 6.000 | 5.780 | 5.840 | 4.662 | 233,749 |
| 2024-12-03 | 5.740 | 5.950 | 5.740 | 5.820 | 4.646 | 119,174 |
| 2024-12-02 | 5.750 | 5.750 | 5.700 | 5.730 | 4.574 | 30,881 |
| 2024-11-29 | 5.690 | 5.770 | 5.570 | 5.760 | 4.598 | 57,075 |
| 2024-11-28 | 5.540 | 5.690 | 5.500 | 5.690 | 4.542 | 142,642 |
| 2024-11-27 | 5.700 | 5.730 | 5.500 | 5.600 | 4.471 | 161,464 |
| 2024-11-26 | 5.670 | 5.670 | 5.600 | 5.670 | 4.526 | 119,587 |
| 2024-11-25 | 5.610 | 5.690 | 5.490 | 5.690 | 4.542 | 2,057,870 |
| 2024-11-22 | 5.650 | 5.650 | 5.500 | 5.600 | 4.471 | 137,654 |
| 2024-11-21 | 5.630 | 5.630 | 5.450 | 5.600 | 4.471 | 217,772 |
| 2024-11-20 | 5.560 | 5.660 | 5.450 | 5.530 | 4.415 | 230,289 |
| 2024-11-19 | 5.450 | 5.590 | 5.450 | 5.520 | 4.407 | 59,845 |
| 2024-11-18 | 5.500 | 5.580 | 5.400 | 5.500 | 4.391 | 187,938 |
| 2024-11-15 | 5.600 | 5.600 | 5.380 | 5.500 | 4.391 | 99,186 |
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.