SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 8.22
-0.06 (-0.72%)
At close: Oct 2, 2025
SED Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 8.72 | 8.82 | 8.72 | 8.72 | 8.19 | 0.23% | 203,524 |
| Aug 13, 2025 | 8.88 | 8.88 | 8.70 | 8.70 | 8.17 | -1.81% | 393,536 |
| Aug 12, 2025 | 8.90 | 8.90 | 8.72 | 8.86 | 8.32 | 1.84% | 158,948 |
| Aug 11, 2025 | 8.80 | 8.80 | 8.60 | 8.70 | 8.17 | -0.46% | 284,274 |
| Aug 8, 2025 | 8.78 | 8.84 | 8.70 | 8.74 | 8.21 | -0.46% | 245,602 |
| Aug 7, 2025 | 8.96 | 8.96 | 8.70 | 8.78 | 8.24 | 0.23% | 206,054 |
| Aug 6, 2025 | 8.80 | 8.96 | 8.66 | 8.76 | 8.23 | 0.92% | 225,907 |
| Aug 5, 2025 | 8.90 | 8.90 | 8.66 | 8.68 | 8.15 | -1.36% | 345,332 |
| Aug 4, 2025 | 8.58 | 8.86 | 8.58 | 8.80 | 8.26 | 2.33% | 209,962 |
| Aug 1, 2025 | 8.80 | 9.02 | 8.60 | 8.60 | 8.08 | -3.15% | 279,725 |
| Jul 31, 2025 | 8.82 | 9.00 | 8.80 | 8.88 | 8.34 | -0.22% | 137,759 |
| Jul 30, 2025 | 9.10 | 9.10 | 8.88 | 8.90 | 8.36 | -1.55% | 202,235 |
| Jul 29, 2025 | 9.08 | 9.18 | 8.90 | 9.04 | 8.49 | -0.66% | 277,042 |
| Jul 28, 2025 | 9.00 | 9.26 | 9.00 | 9.10 | 8.55 | 0.66% | 509,463 |