SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 8.98
+0.16 (1.81%)
Apr 1, 2026, 1:05 PM CET
SED Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.98 | 9.02 | 8.80 | 8.98 | 8.98 | 1.81% | 1,368,836 |
| Mar 31, 2026 | 8.62 | 8.88 | 8.54 | 8.82 | 8.82 | 3.04% | 1,489,106 |
| Mar 30, 2026 | 8.40 | 8.64 | 8.40 | 8.56 | 8.56 | 2.39% | 1,824,476 |
| Mar 27, 2026 | 8.30 | 8.38 | 8.18 | 8.36 | 8.36 | 0.72% | 1,971,850 |
| Mar 26, 2026 | 8.34 | 8.34 | 8.20 | 8.30 | 8.30 | -0.72% | 1,260,379 |
| Mar 25, 2026 | 8.40 | 8.50 | 8.24 | 8.36 | 8.36 | 0.24% | 2,113,777 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.10 | 8.34 | 8.34 | -4.14% | 33,273,540 |
| Mar 23, 2026 | 8.56 | 8.74 | 8.44 | 8.70 | 8.70 | 1.64% | 2,334,907 |
| Mar 20, 2026 | 8.78 | 8.78 | 8.56 | 8.56 | 8.56 | -1.61% | 2,165,034 |
| Mar 19, 2026 | 8.78 | 8.78 | 8.64 | 8.70 | 8.70 | - | 2,574,040 |
| Mar 18, 2026 | 8.82 | 8.82 | 8.68 | 8.70 | 8.70 | -0.91% | 2,102,206 |
| Mar 17, 2026 | 8.90 | 8.92 | 8.78 | 8.78 | 8.78 | -1.13% | 1,078,969 |
| Mar 16, 2026 | 9.02 | 9.12 | 8.86 | 8.88 | 8.88 | -0.89% | 1,650,482 |
| Mar 13, 2026 | 9.04 | 9.04 | 8.90 | 8.96 | 8.96 | -0.22% | 777,906 |
| Mar 12, 2026 | 9.12 | 9.18 | 8.98 | 8.98 | 8.98 | -1.10% | 1,187,450 |
| Mar 11, 2026 | 9.00 | 9.08 | 8.94 | 9.08 | 9.08 | 0.89% | 1,015,802 |
| Mar 10, 2026 | 9.10 | 9.16 | 8.92 | 9.00 | 9.00 | -0.66% | 2,022,503 |
| Mar 9, 2026 | 8.92 | 9.12 | 8.74 | 9.06 | 9.06 | 3.19% | 2,749,898 |
| Mar 6, 2026 | 8.90 | 8.92 | 8.70 | 8.78 | 8.78 | -0.90% | 1,612,652 |
| Mar 5, 2026 | 8.80 | 8.96 | 8.78 | 8.86 | 8.86 | 1.84% | 1,463,626 |
| Mar 4, 2026 | 8.60 | 8.78 | 8.50 | 8.70 | 8.70 | 1.87% | 1,468,239 |
| Mar 3, 2026 | 8.76 | 8.76 | 8.46 | 8.54 | 8.54 | -1.84% | 2,570,172 |
| Mar 2, 2026 | 8.96 | 8.98 | 8.70 | 8.70 | 8.70 | -1.14% | 1,990,170 |
| Feb 27, 2026 | 8.82 | 8.92 | 8.76 | 8.80 | 8.80 | 0.92% | 2,479,424 |
| Feb 26, 2026 | 9.02 | 9.22 | 8.68 | 8.72 | 8.72 | -9.92% | 60,978,546 |
| Feb 25, 2026 | 9.78 | 9.80 | 9.58 | 9.68 | 9.68 | - | 724,529 |
| Feb 24, 2026 | 9.90 | 10.25 | 9.64 | 9.68 | 9.68 | 2.98% | 2,530,351 |
| Feb 23, 2026 | 9.40 | 9.42 | 9.24 | 9.40 | 9.40 | -0.42% | 783,933 |
| Feb 20, 2026 | 9.42 | 9.44 | 9.22 | 9.44 | 9.44 | 2.16% | 655,435 |
| Feb 19, 2026 | 9.30 | 9.30 | 9.06 | 9.24 | 9.24 | 1.54% | 574,140 |
| Feb 18, 2026 | 9.08 | 9.18 | 8.94 | 9.10 | 9.10 | -1.52% | 1,084,502 |
| Feb 17, 2026 | 9.00 | 9.32 | 9.00 | 9.24 | 8.98 | 2.67% | 925,857 |
| Feb 16, 2026 | 9.02 | 9.08 | 8.88 | 9.00 | 8.74 | - | 482,087 |
| Feb 13, 2026 | 9.06 | 9.10 | 8.90 | 9.00 | 8.74 | -0.44% | 465,085 |
| Feb 12, 2026 | 9.14 | 9.18 | 9.02 | 9.04 | 8.78 | -0.22% | 424,371 |
| Feb 11, 2026 | 8.94 | 9.18 | 8.94 | 9.06 | 8.80 | 1.57% | 1,362,393 |
| Feb 10, 2026 | 8.80 | 8.98 | 8.80 | 8.92 | 8.67 | 1.83% | 1,227,733 |
| Feb 9, 2026 | 8.62 | 8.78 | 8.52 | 8.76 | 8.51 | 2.58% | 803,034 |
| Feb 6, 2026 | 8.38 | 8.54 | 8.30 | 8.54 | 8.30 | 3.14% | 600,234 |
| Feb 5, 2026 | 8.50 | 8.50 | 8.24 | 8.28 | 8.04 | -2.13% | 1,364,568 |
| Feb 4, 2026 | 8.52 | 8.54 | 8.44 | 8.46 | 8.22 | - | 518,882 |
| Feb 3, 2026 | 8.50 | 8.58 | 8.42 | 8.46 | 8.22 | 0.48% | 829,848 |
| Feb 2, 2026 | 8.48 | 8.50 | 8.38 | 8.42 | 8.18 | 0.48% | 1,311,101 |
| Jan 30, 2026 | 8.28 | 8.48 | 8.24 | 8.38 | 8.14 | 1.70% | 1,736,659 |
| Jan 29, 2026 | 8.42 | 8.44 | 8.24 | 8.24 | 8.01 | -1.44% | 968,874 |
| Jan 28, 2026 | 8.30 | 8.42 | 8.30 | 8.36 | 8.12 | -0.24% | 159,265 |
| Jan 27, 2026 | 8.44 | 8.44 | 8.32 | 8.38 | 8.14 | -0.24% | 642,605 |
| Jan 26, 2026 | 8.48 | 8.48 | 8.36 | 8.40 | 8.16 | -0.24% | 235,143 |
| Jan 23, 2026 | 8.40 | 8.44 | 8.38 | 8.42 | 8.18 | 0.24% | 556,549 |
| Jan 22, 2026 | 8.40 | 8.48 | 8.36 | 8.40 | 8.16 | - | 644,941 |