SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 8.21
-0.05 (-0.61%)
Jun 4, 2026, 12:15 PM CET
SED Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.30 | 8.30 | 8.23 | 8.28 | - | 0.24% | 447,658 |
| Jun 3, 2026 | 8.30 | 8.40 | 8.21 | 8.26 | 8.26 | -5.82% | 144,125,787 |
| Jun 2, 2026 | 8.70 | 8.77 | 8.61 | 8.77 | 8.77 | 1.98% | 654,359 |
| Jun 1, 2026 | 8.68 | 8.69 | 8.55 | 8.60 | 8.60 | 1.06% | 2,644,628 |
| May 29, 2026 | 9.02 | 9.02 | 8.47 | 8.51 | 8.51 | -2.41% | 3,772,880 |
| May 28, 2026 | 8.90 | 8.90 | 8.69 | 8.72 | 8.72 | -0.68% | 797,264 |
| May 27, 2026 | 9.00 | 9.05 | 8.78 | 8.78 | 8.78 | -2.44% | 1,624,006 |
| May 26, 2026 | 9.05 | 9.10 | 8.96 | 9.00 | 9.00 | -0.33% | 730,037 |
| May 22, 2026 | 9.00 | 9.12 | 8.92 | 9.03 | 9.03 | 0.56% | 1,196,153 |
| May 21, 2026 | 8.90 | 9.06 | 8.87 | 8.98 | 8.98 | 2.63% | 1,979,926 |
| May 20, 2026 | 8.86 | 8.93 | 8.75 | 8.75 | 8.75 | -1.91% | 725,057 |
| May 19, 2026 | 8.79 | 8.98 | 8.79 | 8.92 | 8.92 | 1.48% | 1,327,840 |
| May 18, 2026 | 8.95 | 8.95 | 8.75 | 8.79 | 8.79 | -0.50% | 1,003,158 |
| May 15, 2026 | 9.00 | 9.13 | 9.00 | 9.12 | 8.83 | 1.79% | 1,204,179 |
| May 13, 2026 | 8.63 | 8.98 | 8.63 | 8.96 | 8.68 | 2.05% | 1,225,642 |
| May 12, 2026 | 8.63 | 8.85 | 8.63 | 8.78 | 8.50 | 1.50% | 570,368 |
| May 11, 2026 | 8.68 | 8.70 | 8.57 | 8.65 | 8.38 | 0.93% | 762,414 |
| May 8, 2026 | 8.58 | 8.63 | 8.55 | 8.57 | 8.30 | -0.23% | 744,494 |
| May 7, 2026 | 8.60 | 8.61 | 8.51 | 8.59 | 8.32 | 0.23% | 821,238 |
| May 6, 2026 | 8.84 | 8.84 | 8.52 | 8.57 | 8.30 | -2.83% | 1,059,738 |
| May 5, 2026 | 8.67 | 8.87 | 8.67 | 8.82 | 8.54 | 1.26% | 969,823 |
| May 4, 2026 | 8.65 | 8.79 | 8.65 | 8.71 | 8.44 | 0.58% | 705,997 |
| Apr 30, 2026 | 8.74 | 8.75 | 8.54 | 8.66 | 8.39 | -0.46% | 1,243,053 |
| Apr 29, 2026 | 8.70 | 8.81 | 8.69 | 8.70 | 8.43 | 1.05% | 1,209,534 |
| Apr 28, 2026 | 8.80 | 8.86 | 8.61 | 8.61 | 8.34 | -1.49% | 833,357 |
| Apr 27, 2026 | 8.78 | 8.90 | 8.73 | 8.74 | 8.47 | -0.46% | 1,482,487 |
| Apr 24, 2026 | 8.85 | 8.87 | 8.71 | 8.78 | 8.50 | -0.23% | 969,741 |
| Apr 23, 2026 | 8.59 | 8.84 | 8.50 | 8.80 | 8.52 | 4.39% | 2,500,182 |
| Apr 22, 2026 | 8.48 | 8.54 | 8.42 | 8.43 | 8.17 | 0.24% | 923,157 |
| Apr 21, 2026 | 8.47 | 8.47 | 8.36 | 8.41 | 8.15 | 0.36% | 772,541 |
| Apr 20, 2026 | 8.50 | 8.52 | 8.36 | 8.38 | 8.12 | 0.48% | 1,042,191 |
| Apr 17, 2026 | 8.60 | 8.62 | 8.27 | 8.34 | 8.08 | -2.68% | 3,357,138 |
| Apr 16, 2026 | 8.58 | 8.60 | 8.48 | 8.57 | 8.30 | 0.23% | 1,881,110 |
| Apr 15, 2026 | 8.76 | 8.76 | 8.53 | 8.55 | 8.28 | -1.84% | 2,591,058 |
| Apr 14, 2026 | 8.75 | 8.85 | 8.67 | 8.71 | 8.44 | -0.46% | 1,692,326 |
| Apr 13, 2026 | 8.80 | 8.87 | 8.71 | 8.75 | 8.48 | 0.57% | 1,246,868 |
| Apr 10, 2026 | 8.80 | 8.84 | 8.70 | 8.70 | 8.43 | -0.57% | 1,103,723 |
| Apr 9, 2026 | 8.78 | 8.87 | 8.72 | 8.75 | 8.48 | - | 900,767 |
| Apr 8, 2026 | 8.81 | 8.84 | 8.63 | 8.75 | 8.48 | -0.46% | 1,793,840 |
| Apr 7, 2026 | 9.10 | 9.10 | 8.78 | 8.79 | 8.51 | -2.12% | 1,824,371 |
| Apr 1, 2026 | 8.98 | 9.02 | 8.80 | 8.98 | 8.70 | 1.81% | 1,368,836 |
| Mar 31, 2026 | 8.62 | 8.88 | 8.54 | 8.82 | 8.54 | 3.04% | 1,489,106 |
| Mar 30, 2026 | 8.40 | 8.64 | 8.40 | 8.56 | 8.29 | 2.39% | 1,824,476 |
| Mar 27, 2026 | 8.30 | 8.38 | 8.18 | 8.36 | 8.10 | 0.72% | 1,971,850 |
| Mar 26, 2026 | 8.34 | 8.34 | 8.20 | 8.30 | 8.04 | -0.72% | 1,260,379 |
| Mar 25, 2026 | 8.40 | 8.50 | 8.24 | 8.36 | 8.10 | 0.24% | 2,113,777 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.10 | 8.34 | 8.08 | -4.14% | 33,273,540 |
| Mar 23, 2026 | 8.56 | 8.74 | 8.44 | 8.70 | 8.43 | 1.64% | 2,334,907 |
| Mar 20, 2026 | 8.78 | 8.78 | 8.56 | 8.56 | 8.29 | -1.61% | 2,165,034 |
| Mar 19, 2026 | 8.78 | 8.78 | 8.64 | 8.70 | 8.43 | - | 2,574,040 |