SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 8.16
+0.30 (3.82%)
At close: Oct 23, 2025
SED Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.88 | 8.20 | 7.88 | 8.16 | 8.16 | 3.82% | 581,308 |
| Oct 22, 2025 | 7.72 | 7.94 | 7.72 | 7.86 | 7.86 | 1.55% | 222,328 |
| Oct 21, 2025 | 7.88 | 7.88 | 7.70 | 7.74 | 7.74 | -0.77% | 126,325 |
| Oct 20, 2025 | 7.66 | 8.02 | 7.66 | 7.80 | 7.80 | 1.83% | 112,215 |
| Oct 17, 2025 | 7.62 | 7.72 | 7.48 | 7.66 | 7.66 | -0.78% | 422,661 |
| Oct 16, 2025 | 7.88 | 7.92 | 7.72 | 7.72 | 7.72 | -1.53% | 103,671 |
| Oct 15, 2025 | 7.96 | 7.96 | 7.66 | 7.84 | 7.84 | 1.03% | 160,767 |
| Oct 14, 2025 | 7.82 | 7.86 | 7.72 | 7.76 | 7.76 | -0.77% | 282,136 |
| Oct 13, 2025 | 8.10 | 8.10 | 7.82 | 7.82 | 7.82 | -2.01% | 310,899 |
| Oct 10, 2025 | 8.00 | 8.06 | 7.98 | 7.98 | 7.98 | -0.99% | 318,961 |
| Oct 9, 2025 | 8.20 | 8.20 | 8.00 | 8.06 | 8.06 | -0.98% | 396,728 |
| Oct 8, 2025 | 8.06 | 8.20 | 8.00 | 8.14 | 8.14 | 0.99% | 437,117 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.00 | 8.06 | 8.06 | -2.66% | 390,494 |
| Oct 6, 2025 | 8.24 | 8.34 | 8.20 | 8.28 | 8.28 | 0.98% | 247,763 |
| Oct 3, 2025 | 8.38 | 8.38 | 8.18 | 8.20 | 8.20 | -0.24% | 801,390 |
| Oct 2, 2025 | 8.40 | 8.42 | 8.22 | 8.22 | 8.22 | -0.72% | 239,031 |
| Oct 1, 2025 | 8.30 | 8.44 | 8.28 | 8.28 | 8.28 | -0.96% | 246,940 |
| Sep 30, 2025 | 8.44 | 8.56 | 8.36 | 8.36 | 8.36 | -0.95% | 239,097 |
| Sep 29, 2025 | 8.50 | 8.64 | 8.40 | 8.44 | 8.44 | -6.01% | 630,471 |
| Sep 26, 2025 | 8.90 | 9.02 | 8.78 | 8.98 | 8.43 | 0.90% | 634,111 |
| Sep 25, 2025 | 8.92 | 8.92 | 8.80 | 8.90 | 8.36 | - | 355,088 |
| Sep 24, 2025 | 8.90 | 8.92 | 8.84 | 8.90 | 8.36 | -0.22% | 638,460 |
| Sep 23, 2025 | 8.84 | 8.92 | 8.78 | 8.92 | 8.38 | 1.13% | 228,446 |
| Sep 22, 2025 | 8.90 | 8.90 | 8.76 | 8.82 | 8.28 | 0.46% | 201,843 |
| Sep 19, 2025 | 8.80 | 8.88 | 8.74 | 8.78 | 8.24 | -0.90% | 210,181 |
| Sep 18, 2025 | 8.90 | 8.92 | 8.74 | 8.86 | 8.32 | -0.45% | 577,139 |
| Sep 17, 2025 | 8.76 | 8.90 | 8.66 | 8.90 | 8.36 | 1.83% | 340,311 |
| Sep 16, 2025 | 8.80 | 8.92 | 8.70 | 8.74 | 8.21 | -0.68% | 321,539 |
| Sep 15, 2025 | 8.88 | 8.88 | 8.72 | 8.80 | 8.26 | 0.46% | 399,579 |
| Sep 12, 2025 | 8.82 | 8.90 | 8.64 | 8.76 | 8.23 | -1.57% | 568,058 |
| Sep 11, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.36 | -1.98% | 199,276 |
| Sep 10, 2025 | 8.76 | 9.08 | 8.74 | 9.08 | 8.53 | 3.65% | 342,414 |
| Sep 9, 2025 | 8.80 | 8.84 | 8.72 | 8.76 | 8.23 | -0.23% | 105,928 |
| Sep 8, 2025 | 8.76 | 8.94 | 8.68 | 8.78 | 8.24 | 1.62% | 203,311 |
| Sep 5, 2025 | 8.80 | 8.92 | 8.62 | 8.64 | 8.11 | -2.70% | 419,915 |
| Sep 4, 2025 | 8.86 | 8.90 | 8.70 | 8.88 | 8.34 | 0.45% | 206,846 |
| Sep 3, 2025 | 9.00 | 9.00 | 8.78 | 8.84 | 8.30 | -1.34% | 283,539 |
| Sep 2, 2025 | 9.10 | 9.18 | 8.94 | 8.96 | 8.41 | -2.18% | 447,671 |
| Sep 1, 2025 | 9.26 | 9.26 | 8.82 | 9.16 | 8.60 | 3.39% | 626,797 |
| Aug 29, 2025 | 9.28 | 9.28 | 8.82 | 8.86 | 8.32 | -3.06% | 335,739 |
| Aug 28, 2025 | 8.90 | 9.34 | 8.64 | 9.14 | 8.58 | 4.10% | 596,260 |
| Aug 27, 2025 | 9.40 | 9.40 | 8.46 | 8.78 | 8.24 | -7.77% | 2,004,905 |
| Aug 26, 2025 | 9.80 | 9.80 | 9.46 | 9.52 | 8.94 | -1.86% | 564,568 |
| Aug 25, 2025 | 9.26 | 9.78 | 9.26 | 9.70 | 9.11 | 4.98% | 682,668 |
| Aug 22, 2025 | 9.04 | 9.24 | 8.98 | 9.24 | 8.68 | 1.76% | 330,941 |
| Aug 21, 2025 | 9.00 | 9.14 | 8.94 | 9.08 | 8.53 | 2.71% | 192,955 |
| Aug 20, 2025 | 8.96 | 9.00 | 8.84 | 8.84 | 8.30 | -1.12% | 171,973 |
| Aug 19, 2025 | 8.88 | 9.10 | 8.86 | 8.94 | 8.39 | 1.13% | 462,618 |
| Aug 18, 2025 | 8.84 | 8.98 | 8.84 | 8.84 | 8.30 | - | 274,462 |
| Aug 15, 2025 | 8.88 | 8.90 | 8.74 | 8.84 | 8.30 | 1.38% | 143,986 |