SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 9.08
+0.24 (2.71%)
At close: Aug 21, 2025
SED Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9.00 | 9.14 | 8.94 | 9.08 | 9.08 | 2.71% | 192,955 |
| Aug 20, 2025 | 8.96 | 9.00 | 8.84 | 8.84 | 8.84 | -1.12% | 171,973 |
| Aug 19, 2025 | 8.88 | 9.10 | 8.86 | 8.94 | 8.94 | 1.13% | 462,618 |
| Aug 18, 2025 | 8.84 | 8.98 | 8.84 | 8.84 | 8.84 | - | 274,462 |
| Aug 15, 2025 | 8.88 | 8.90 | 8.74 | 8.84 | 8.84 | 1.38% | 143,986 |
| Aug 14, 2025 | 8.72 | 8.82 | 8.72 | 8.72 | 8.72 | 0.23% | 203,524 |
| Aug 13, 2025 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | -1.81% | 393,536 |
| Aug 12, 2025 | 8.90 | 8.90 | 8.72 | 8.86 | 8.86 | 1.84% | 158,948 |
| Aug 11, 2025 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -0.46% | 284,274 |
| Aug 8, 2025 | 8.78 | 8.84 | 8.70 | 8.74 | 8.74 | -0.46% | 245,602 |
| Aug 7, 2025 | 8.96 | 8.96 | 8.70 | 8.78 | 8.78 | 0.23% | 206,054 |
| Aug 6, 2025 | 8.80 | 8.96 | 8.66 | 8.76 | 8.76 | 0.92% | 225,907 |
| Aug 5, 2025 | 8.90 | 8.90 | 8.66 | 8.68 | 8.68 | -1.36% | 345,332 |
| Aug 4, 2025 | 8.58 | 8.86 | 8.58 | 8.80 | 8.80 | 2.33% | 209,962 |
| Aug 1, 2025 | 8.80 | 9.02 | 8.60 | 8.60 | 8.60 | -3.15% | 279,725 |
| Jul 31, 2025 | 8.82 | 9.00 | 8.80 | 8.88 | 8.88 | -0.22% | 137,759 |
| Jul 30, 2025 | 9.10 | 9.10 | 8.88 | 8.90 | 8.90 | -1.55% | 202,235 |
| Jul 29, 2025 | 9.08 | 9.18 | 8.90 | 9.04 | 9.04 | -0.66% | 277,042 |
| Jul 28, 2025 | 9.00 | 9.26 | 9.00 | 9.10 | 9.10 | 0.66% | 509,463 |
| Jul 25, 2025 | 8.98 | 9.10 | 8.88 | 9.04 | 9.04 | 0.67% | 308,427 |
| Jul 24, 2025 | 8.98 | 9.14 | 8.88 | 8.98 | 8.98 | 0.22% | 315,935 |
| Jul 23, 2025 | 9.04 | 9.08 | 8.88 | 8.96 | 8.96 | 0.22% | 167,999 |
| Jul 22, 2025 | 8.90 | 9.18 | 8.90 | 8.94 | 8.94 | 0.45% | 302,445 |
| Jul 21, 2025 | 9.16 | 9.16 | 8.54 | 8.90 | 8.90 | -2.84% | 436,482 |
| Jul 18, 2025 | 8.94 | 9.30 | 8.88 | 9.16 | 9.16 | 3.39% | 1,042,262 |
| Jul 17, 2025 | 8.60 | 8.88 | 8.42 | 8.86 | 8.86 | 5.23% | 960,693 |
| Jul 16, 2025 | 8.18 | 8.58 | 8.18 | 8.42 | 8.42 | 3.19% | 578,590 |
| Jul 15, 2025 | 8.04 | 8.16 | 8.02 | 8.16 | 8.16 | 0.74% | 78,459 |
| Jul 14, 2025 | 8.18 | 8.18 | 7.92 | 8.10 | 8.10 | -0.74% | 216,928 |
| Jul 11, 2025 | 8.10 | 8.20 | 8.00 | 8.16 | 8.16 | 0.74% | 189,993 |
| Jul 10, 2025 | 8.14 | 8.14 | 7.88 | 8.10 | 8.10 | 0.50% | 339,990 |
| Jul 9, 2025 | 8.22 | 8.36 | 7.92 | 8.06 | 8.06 | -2.66% | 505,544 |
| Jul 8, 2025 | 8.36 | 8.48 | 8.12 | 8.28 | 8.28 | -0.72% | 720,954 |
| Jul 7, 2025 | 8.88 | 8.88 | 8.34 | 8.34 | 8.34 | -4.58% | 818,016 |
| Jul 4, 2025 | 8.70 | 8.90 | 8.42 | 8.74 | 8.74 | 3.80% | 1,336,967 |
| Jul 3, 2025 | 8.70 | 8.70 | 8.22 | 8.42 | 8.42 | -1.86% | 1,540,835 |
| Jul 2, 2025 | 8.28 | 9.00 | 8.20 | 8.58 | 8.58 | 9.44% | 4,684,937 |
| Jul 1, 2025 | 6.96 | 7.92 | 6.78 | 7.84 | 7.84 | 17.72% | 3,636,060 |
| Jun 30, 2025 | 6.60 | 7.18 | 6.58 | 6.66 | 6.66 | -0.30% | 72,369 |
| Jun 27, 2025 | 6.80 | 6.80 | 6.60 | 6.68 | 6.68 | 1.21% | 106,475 |
| Jun 26, 2025 | 6.66 | 6.80 | 6.60 | 6.60 | 6.60 | -0.30% | 126,538 |
| Jun 25, 2025 | 6.78 | 6.82 | 6.56 | 6.62 | 6.62 | -1.19% | 105,248 |
| Jun 24, 2025 | 6.60 | 6.74 | 6.60 | 6.70 | 6.70 | 0.60% | 69,466 |
| Jun 23, 2025 | 6.70 | 6.80 | 6.60 | 6.66 | 6.66 | -0.60% | 132,547 |
| Jun 20, 2025 | 6.70 | 6.82 | 6.66 | 6.70 | 6.70 | -0.59% | 269,719 |
| Jun 19, 2025 | 6.78 | 6.86 | 6.72 | 6.74 | 6.74 | -1.17% | 209,048 |
| Jun 18, 2025 | 6.90 | 6.92 | 6.82 | 6.82 | 6.82 | -0.58% | 113,797 |
| Jun 17, 2025 | 6.96 | 6.96 | 6.82 | 6.86 | 6.86 | -0.29% | 16,839 |
| Jun 16, 2025 | 6.98 | 6.98 | 6.80 | 6.88 | 6.88 | -1.43% | 204,318 |
| Jun 13, 2025 | 6.94 | 7.00 | 6.86 | 6.98 | 6.98 | 0.58% | 80,665 |