SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 8.46
+0.04 (0.48%)
Feb 3, 2026, 10:47 AM CET
SED Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.48 | 8.50 | 8.38 | 8.48 | - | 1.19% | 838,542 |
| Jan 30, 2026 | 8.28 | 8.48 | 8.24 | 8.38 | 8.38 | 1.70% | 1,736,659 |
| Jan 29, 2026 | 8.42 | 8.44 | 8.24 | 8.24 | 8.24 | -1.44% | 968,874 |
| Jan 28, 2026 | 8.30 | 8.42 | 8.30 | 8.36 | 8.36 | -0.24% | 159,265 |
| Jan 27, 2026 | 8.44 | 8.44 | 8.32 | 8.38 | 8.38 | -0.24% | 642,605 |
| Jan 26, 2026 | 8.48 | 8.48 | 8.36 | 8.40 | 8.40 | -0.24% | 235,143 |
| Jan 23, 2026 | 8.40 | 8.44 | 8.38 | 8.42 | 8.42 | 0.24% | 556,549 |
| Jan 22, 2026 | 8.40 | 8.48 | 8.36 | 8.40 | 8.40 | - | 644,941 |
| Jan 21, 2026 | 8.32 | 8.40 | 8.30 | 8.40 | 8.40 | 0.96% | 449,334 |
| Jan 20, 2026 | 8.30 | 8.40 | 8.26 | 8.32 | 8.32 | -0.48% | 242,966 |
| Jan 19, 2026 | 8.48 | 8.48 | 8.32 | 8.36 | 8.36 | -1.42% | 974,883 |
| Jan 16, 2026 | 8.50 | 8.66 | 8.48 | 8.48 | 8.48 | - | 785,467 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.38 | 8.48 | 8.48 | - | 390,235 |
| Jan 14, 2026 | 8.40 | 8.50 | 8.22 | 8.48 | 8.48 | 2.17% | 973,691 |
| Jan 13, 2026 | 8.12 | 8.32 | 8.00 | 8.30 | 8.30 | 2.47% | 751,351 |
| Jan 12, 2026 | 8.10 | 8.16 | 8.08 | 8.10 | 8.10 | -0.25% | 351,617 |
| Jan 9, 2026 | 8.02 | 8.16 | 8.02 | 8.12 | 8.12 | 0.74% | 445,515 |
| Jan 8, 2026 | 8.06 | 8.14 | 7.98 | 8.06 | 8.06 | 0.25% | 439,945 |
| Jan 7, 2026 | 8.20 | 8.20 | 8.00 | 8.04 | 8.04 | -1.71% | 684,851 |
| Jan 6, 2026 | 8.12 | 8.20 | 8.06 | 8.18 | 8.18 | 1.24% | 497,030 |
| Jan 5, 2026 | 8.14 | 8.20 | 8.08 | 8.08 | 8.08 | -0.25% | 326,869 |
| Jan 2, 2026 | 8.20 | 8.22 | 8.08 | 8.10 | 8.10 | -0.98% | 364,529 |
| Dec 30, 2025 | 8.16 | 8.24 | 8.12 | 8.18 | 8.18 | 0.74% | 295,748 |
| Dec 29, 2025 | 8.10 | 8.22 | 8.06 | 8.12 | 8.12 | 2.01% | 623,347 |
| Dec 23, 2025 | 7.96 | 8.08 | 7.94 | 7.96 | 7.96 | -1.24% | 214,983 |
| Dec 22, 2025 | 7.96 | 8.10 | 7.94 | 8.06 | 8.06 | 2.28% | 356,967 |
| Dec 19, 2025 | 8.00 | 8.14 | 7.88 | 7.88 | 7.88 | -0.51% | 421,819 |
| Dec 18, 2025 | 7.88 | 8.02 | 7.82 | 7.92 | 7.92 | 1.28% | 430,771 |
| Dec 17, 2025 | 8.18 | 8.18 | 7.82 | 7.82 | 7.82 | -4.87% | 20,181,490 |
| Dec 16, 2025 | 8.34 | 8.40 | 8.20 | 8.22 | 8.22 | -1.44% | 380,092 |
| Dec 15, 2025 | 8.50 | 8.50 | 8.30 | 8.34 | 8.34 | -0.71% | 199,909 |
| Dec 12, 2025 | 8.40 | 8.48 | 8.32 | 8.40 | 8.40 | - | 289,483 |
| Dec 11, 2025 | 8.32 | 8.48 | 8.32 | 8.40 | 8.40 | 0.96% | 287,552 |
| Dec 10, 2025 | 8.26 | 8.48 | 8.26 | 8.32 | 8.32 | -0.24% | 304,784 |
| Dec 9, 2025 | 8.30 | 8.38 | 8.18 | 8.34 | 8.34 | 2.96% | 787,051 |
| Dec 8, 2025 | 8.00 | 8.16 | 7.98 | 8.10 | 8.10 | 1.25% | 416,930 |
| Dec 5, 2025 | 7.96 | 8.20 | 7.90 | 8.00 | 8.00 | 0.76% | 1,173,965 |
| Dec 4, 2025 | 8.52 | 8.52 | 7.94 | 7.94 | 7.94 | -6.37% | 28,233,750 |
| Dec 3, 2025 | 8.46 | 8.80 | 8.46 | 8.48 | 8.48 | - | 629,523 |
| Dec 2, 2025 | 8.70 | 8.70 | 8.48 | 8.48 | 8.48 | -1.40% | 1,362,719 |
| Dec 1, 2025 | 9.00 | 9.06 | 8.58 | 8.60 | 8.60 | -2.27% | 669,518 |
| Nov 28, 2025 | 8.84 | 8.94 | 8.64 | 8.80 | 8.80 | 0.92% | 972,680 |
| Nov 27, 2025 | 8.78 | 9.08 | 8.64 | 8.72 | 8.72 | 2.11% | 2,180,370 |
| Nov 26, 2025 | 8.10 | 8.76 | 7.98 | 8.54 | 8.54 | 7.02% | 1,602,100 |
| Nov 25, 2025 | 7.90 | 8.08 | 7.90 | 7.98 | 7.98 | 0.25% | 231,158 |
| Nov 24, 2025 | 8.00 | 8.10 | 7.92 | 7.96 | 7.96 | -1.73% | 99,687 |
| Nov 21, 2025 | 8.08 | 8.10 | 7.84 | 8.10 | 8.10 | -0.25% | 358,366 |
| Nov 20, 2025 | 8.06 | 8.22 | 8.06 | 8.12 | 8.12 | 0.74% | 191,931 |
| Nov 19, 2025 | 7.94 | 8.16 | 7.94 | 8.06 | 8.06 | 0.75% | 69,066 |
| Nov 18, 2025 | 8.18 | 8.22 | 7.98 | 8.00 | 8.00 | -1.23% | 298,629 |