SED Energy Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.560 | 6.600 | 6.500 | 6.550 | 6.550 | 806,372 |
| 2026-10-15 | 6.800 | 6.800 | 6.450 | 6.460 | 6.460 | 899,318 |
| 2026-10-14 | 6.600 | 6.750 | 6.560 | 6.560 | 6.560 | 2,038,986 |
| 2026-10-13 | 6.510 | 6.590 | 6.510 | 6.550 | 6.550 | 1,690,802 |
| 2026-10-12 | 6.400 | 6.510 | 6.390 | 6.510 | 6.510 | 823,419 |
| 2026-10-09 | 6.330 | 6.420 | 6.280 | 6.420 | 6.420 | 1,762,277 |
| 2026-10-08 | 6.420 | 6.450 | 6.310 | 6.330 | 6.330 | 1,720,967 |
| 2026-10-07 | 6.470 | 6.530 | 6.420 | 6.450 | 6.450 | 1,662,644 |
| 2026-10-06 | 6.450 | 6.480 | 6.410 | 6.460 | 6.460 | 1,607,039 |
| 2026-10-05 | 6.500 | 6.540 | 6.400 | 6.430 | 6.430 | 1,549,598 |
| 2026-10-02 | 6.550 | 6.550 | 6.410 | 6.450 | 6.450 | 1,222,098 |
| 2026-10-01 | 6.370 | 6.550 | 6.350 | 6.480 | 6.480 | 3,458,639 |
| 2026-09-30 | 6.380 | 6.440 | 6.250 | 6.350 | 6.350 | 2,605,533 |
| 2026-09-29 | 6.200 | 6.370 | 6.200 | 6.260 | 6.260 | 3,954,954 |
| 2026-09-28 | 6.280 | 6.300 | 6.110 | 6.180 | 6.180 | 5,216,541 |
| 2026-09-25 | 6.250 | 6.420 | 6.210 | 6.300 | 6.300 | 2,966,774 |
| 2026-09-24 | 6.550 | 6.590 | 6.250 | 6.250 | 6.250 | 5,433,814 |
| 2026-09-23 | 6.500 | 6.560 | 6.230 | 6.530 | 6.530 | 11,573,392 |
| 2026-09-22 | 7.390 | 7.390 | 6.350 | 6.450 | 6.450 | 23,278,984 |
| 2026-09-21 | 7.560 | 7.580 | 7.390 | 7.390 | 7.390 | 3,230,096 |
| 2026-09-18 | 7.450 | 7.540 | 7.380 | 7.540 | 7.540 | 2,417,460 |
| 2026-09-17 | 7.590 | 7.590 | 7.400 | 7.460 | 7.460 | 3,528,462 |
| 2026-09-16 | 7.420 | 7.590 | 7.420 | 7.520 | 7.520 | 3,917,368 |
| 2026-09-15 | 7.390 | 7.480 | 7.330 | 7.360 | 7.360 | 2,619,829 |
| 2026-09-14 | 7.360 | 7.470 | 7.320 | 7.390 | 7.390 | 4,420,277 |
| 2026-09-11 | 7.570 | 7.620 | 7.090 | 7.260 | 7.260 | 14,534,655 |
| 2026-09-10 | 7.400 | 7.490 | 7.340 | 7.340 | 7.340 | 2,857,256 |
| 2026-09-09 | 7.400 | 7.500 | 7.360 | 7.450 | 7.450 | 1,995,953 |
| 2026-09-08 | 7.300 | 7.370 | 7.240 | 7.320 | 7.320 | 2,911,244 |
| 2026-09-07 | 7.400 | 7.400 | 7.230 | 7.230 | 7.230 | 2,760,410 |
| 2026-09-04 | 7.300 | 7.430 | 7.270 | 7.320 | 7.320 | 4,000,930 |
| 2026-09-03 | 7.650 | 7.660 | 7.310 | 7.310 | 7.310 | 8,420,394 |
| 2026-09-02 | 7.720 | 7.720 | 7.620 | 7.680 | 7.680 | 3,016,557 |
| 2026-09-01 | 7.750 | 7.800 | 7.720 | 7.720 | 7.720 | 3,106,118 |
| 2026-08-31 | 7.940 | 7.970 | 7.740 | 7.740 | 7.740 | 3,471,308 |
| 2026-08-28 | 7.960 | 8.000 | 7.910 | 7.910 | 7.910 | 3,006,037 |
| 2026-08-27 | 8.050 | 8.050 | 7.920 | 7.930 | 7.930 | 2,260,741 |
| 2026-08-26 | 8.080 | 8.080 | 7.870 | 8.000 | 8.000 | 5,207,893 |
| 2026-08-25 | 7.920 | 8.020 | 7.920 | 7.970 | 7.970 | 1,852,633 |
| 2026-08-24 | 8.080 | 8.100 | 7.910 | 7.910 | 7.910 | 2,864,681 |
| 2026-08-21 | 7.980 | 8.100 | 7.930 | 8.070 | 8.070 | 2,231,564 |
| 2026-08-20 | 8.000 | 8.060 | 7.950 | 7.960 | 7.960 | 1,764,042 |
| 2026-08-19 | 7.900 | 8.030 | 7.880 | 7.990 | 7.990 | 1,479,801 |
| 2026-08-18 | 7.920 | 7.990 | 7.860 | 7.860 | 7.860 | 1,703,628 |
| 2026-08-17 | 7.970 | 8.080 | 7.900 | 7.910 | 7.910 | 2,069,246 |
| 2026-08-14 | 8.170 | 8.270 | 8.140 | 8.240 | 7.917 | 2,055,925 |
| 2026-08-13 | 8.110 | 8.200 | 8.060 | 8.120 | 7.802 | 2,656,514 |
| 2026-08-12 | 8.200 | 8.270 | 8.020 | 8.060 | 7.744 | 2,297,997 |
| 2026-08-11 | 8.240 | 8.260 | 8.160 | 8.160 | 7.840 | 1,982,772 |
| 2026-08-10 | 8.140 | 8.240 | 8.020 | 8.110 | 7.792 | 2,441,776 |
| 2026-08-07 | 8.070 | 8.140 | 7.970 | 8.020 | 7.706 | 2,065,214 |
| 2026-08-06 | 7.860 | 7.920 | 7.810 | 7.850 | 7.542 | 1,406,175 |
| 2026-08-05 | 7.950 | 7.970 | 7.850 | 7.850 | 7.542 | 1,982,628 |
| 2026-08-04 | 7.910 | 7.970 | 7.850 | 7.890 | 7.581 | 2,202,775 |
| 2026-08-03 | 7.930 | 8.050 | 7.900 | 7.900 | 7.590 | 1,273,110 |
| 2026-07-31 | 7.960 | 8.030 | 7.940 | 7.950 | 7.638 | 1,191,100 |
| 2026-07-30 | 7.990 | 8.100 | 7.900 | 7.950 | 7.638 | 2,046,212 |
| 2026-07-29 | 7.800 | 7.970 | 7.800 | 7.930 | 7.619 | 1,456,403 |
| 2026-07-28 | 7.830 | 7.890 | 7.790 | 7.830 | 7.523 | 826,574 |
| 2026-07-27 | 7.970 | 7.970 | 7.830 | 7.860 | 7.552 | 1,627,784 |
Page 1 of 3 · 127 trading daysOlder →
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.