SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 8.00
+0.06 (0.76%)
At close: Dec 5, 2025
SED Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 8.04 | 8.20 | 8.00 | 8.10 | 8.10 | 0.75% | 115,386 |
| Nov 14, 2025 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | 2.03% | 162,917 |
| Nov 13, 2025 | 8.00 | 8.06 | 7.84 | 7.88 | 7.88 | -1.25% | 159,846 |
| Nov 12, 2025 | 7.78 | 8.10 | 7.78 | 7.98 | 7.98 | 2.57% | 182,480 |
| Nov 11, 2025 | 7.70 | 7.80 | 7.70 | 7.78 | 7.78 | 0.26% | 28,708 |
| Nov 10, 2025 | 7.90 | 7.90 | 7.74 | 7.76 | 7.76 | 0.52% | 142,679 |
| Nov 7, 2025 | 7.82 | 7.90 | 7.70 | 7.72 | 7.72 | -2.28% | 163,289 |
| Nov 6, 2025 | 7.96 | 7.98 | 7.84 | 7.90 | 7.90 | -1.00% | 233,353 |
| Nov 5, 2025 | 8.10 | 8.16 | 7.98 | 7.98 | 7.98 | -1.97% | 129,105 |
| Nov 4, 2025 | 8.30 | 8.30 | 8.08 | 8.14 | 8.14 | -1.45% | 136,073 |
| Nov 3, 2025 | 8.04 | 8.26 | 8.04 | 8.26 | 8.26 | 2.99% | 415,867 |
| Oct 31, 2025 | 8.00 | 8.06 | 7.98 | 8.02 | 8.02 | -0.25% | 64,781 |
| Oct 30, 2025 | 8.00 | 8.10 | 8.00 | 8.04 | 8.04 | -0.74% | 153,107 |
| Oct 29, 2025 | 8.08 | 8.10 | 7.92 | 8.10 | 8.10 | 1.00% | 115,058 |
| Oct 28, 2025 | 8.08 | 8.08 | 7.86 | 8.02 | 8.02 | -0.74% | 260,873 |
| Oct 27, 2025 | 8.10 | 8.18 | 8.02 | 8.08 | 8.08 | -0.74% | 100,366 |
| Oct 24, 2025 | 7.90 | 8.22 | 7.90 | 8.14 | 8.14 | -0.25% | 106,546 |
| 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 |