SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 6.78
+0.09 (1.35%)
Nov 10, 2026, 12:46 PM CET
SED Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.70 | 6.78 | 6.67 | 6.78 | 6.78 | 1.35% | 829,021 |
| Nov 9, 2026 | 6.63 | 6.80 | 6.60 | 6.69 | 6.69 | 6.53% | 1,165,572 |
| Nov 6, 2026 | 6.53 | 6.67 | 6.50 | 6.60 | 6.28 | 0.46% | 1,669,738 |
| Nov 5, 2026 | 6.88 | 6.88 | 6.57 | 6.57 | 6.25 | -4.64% | 2,766,688 |
| Nov 4, 2026 | 6.85 | 7.04 | 6.85 | 6.89 | 6.56 | 1.17% | 1,922,885 |
| Nov 3, 2026 | 6.80 | 6.85 | 6.68 | 6.81 | 6.48 | 1.34% | 1,871,300 |
| Nov 2, 2026 | 6.80 | 6.87 | 6.72 | 6.72 | 6.39 | -1.32% | 1,450,158 |
| Oct 30, 2026 | 6.88 | 6.89 | 6.78 | 6.81 | 6.48 | -0.15% | 1,085,421 |
| Oct 29, 2026 | 6.95 | 6.97 | 6.82 | 6.82 | 6.49 | -0.87% | 2,059,402 |
| Oct 28, 2026 | 6.92 | 6.96 | 6.87 | 6.88 | 6.55 | -0.29% | 1,700,610 |
| Oct 27, 2026 | 6.95 | 7.01 | 6.86 | 6.90 | 6.57 | 1.47% | 2,126,721 |
| Oct 26, 2026 | 6.76 | 6.88 | 6.76 | 6.80 | 6.47 | 1.04% | 1,897,741 |
| Oct 23, 2026 | 6.60 | 6.75 | 6.59 | 6.73 | 6.40 | 2.59% | 1,188,762 |
| Oct 22, 2026 | 6.75 | 6.80 | 6.56 | 6.56 | 6.24 | -2.67% | 1,536,839 |
| Oct 21, 2026 | 6.65 | 6.74 | 6.65 | 6.74 | 6.41 | 2.90% | 1,125,071 |
| Oct 20, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.23 | 0.77% | 1,199,422 |
| Oct 19, 2026 | 6.59 | 6.71 | 6.49 | 6.50 | 6.18 | -0.76% | 1,272,534 |
| Oct 16, 2026 | 6.56 | 6.60 | 6.50 | 6.55 | 6.23 | 1.39% | 806,372 |
| Oct 15, 2026 | 6.80 | 6.80 | 6.45 | 6.46 | 6.15 | -1.52% | 899,318 |
| Oct 14, 2026 | 6.60 | 6.75 | 6.56 | 6.56 | 6.24 | 0.15% | 2,038,986 |
| Oct 13, 2026 | 6.51 | 6.59 | 6.51 | 6.55 | 6.23 | 0.61% | 1,690,802 |
| Oct 12, 2026 | 6.40 | 6.51 | 6.39 | 6.51 | 6.19 | 1.40% | 823,419 |
| Oct 9, 2026 | 6.33 | 6.42 | 6.28 | 6.42 | 6.11 | 1.42% | 1,762,277 |
| Oct 8, 2026 | 6.42 | 6.45 | 6.31 | 6.33 | 6.02 | -1.86% | 1,720,967 |
| Oct 7, 2026 | 6.47 | 6.53 | 6.42 | 6.45 | 6.14 | -0.15% | 1,662,644 |
| Oct 6, 2026 | 6.45 | 6.48 | 6.41 | 6.46 | 6.15 | 0.47% | 1,607,039 |
| Oct 5, 2026 | 6.50 | 6.54 | 6.40 | 6.43 | 6.12 | -0.31% | 1,549,598 |
| Oct 2, 2026 | 6.55 | 6.55 | 6.41 | 6.45 | 6.14 | -0.46% | 1,222,098 |
| Oct 1, 2026 | 6.37 | 6.55 | 6.35 | 6.48 | 6.17 | 2.05% | 3,458,639 |
| Sep 30, 2026 | 6.38 | 6.44 | 6.25 | 6.35 | 6.04 | 1.44% | 2,605,533 |
| Sep 29, 2026 | 6.20 | 6.37 | 6.20 | 6.26 | 5.96 | 1.29% | 3,954,954 |
| Sep 28, 2026 | 6.28 | 6.30 | 6.11 | 6.18 | 5.88 | -1.90% | 5,216,541 |
| Sep 25, 2026 | 6.25 | 6.42 | 6.21 | 6.30 | 5.99 | 0.80% | 2,966,774 |
| Sep 24, 2026 | 6.55 | 6.59 | 6.25 | 6.25 | 5.95 | -4.29% | 5,433,814 |
| Sep 23, 2026 | 6.50 | 6.56 | 6.23 | 6.53 | 6.21 | 1.24% | 11,573,392 |
| Sep 22, 2026 | 7.39 | 7.39 | 6.35 | 6.45 | 6.14 | -12.72% | 23,278,984 |
| Sep 21, 2026 | 7.56 | 7.58 | 7.39 | 7.39 | 7.03 | -1.99% | 3,230,096 |
| Sep 18, 2026 | 7.45 | 7.54 | 7.38 | 7.54 | 7.17 | 1.07% | 2,417,460 |
| Sep 17, 2026 | 7.59 | 7.59 | 7.40 | 7.46 | 7.10 | -0.80% | 3,528,462 |
| Sep 16, 2026 | 7.42 | 7.59 | 7.42 | 7.52 | 7.16 | 2.17% | 3,917,368 |
| Sep 15, 2026 | 7.39 | 7.48 | 7.33 | 7.36 | 7.00 | -0.41% | 2,619,829 |
| Sep 14, 2026 | 7.36 | 7.47 | 7.32 | 7.39 | 7.03 | 1.79% | 4,420,277 |
| Sep 11, 2026 | 7.57 | 7.62 | 7.09 | 7.26 | 6.91 | -1.09% | 14,534,655 |
| Sep 10, 2026 | 7.40 | 7.49 | 7.34 | 7.34 | 6.98 | -1.48% | 2,857,256 |
| Sep 9, 2026 | 7.40 | 7.50 | 7.36 | 7.45 | 7.09 | 1.78% | 1,995,953 |
| Sep 8, 2026 | 7.30 | 7.37 | 7.24 | 7.32 | 6.97 | 1.24% | 2,911,244 |
| Sep 7, 2026 | 7.40 | 7.40 | 7.23 | 7.23 | 6.88 | -1.23% | 2,760,410 |
| Sep 4, 2026 | 7.30 | 7.43 | 7.27 | 7.32 | 6.97 | 0.14% | 4,000,930 |
| Sep 3, 2026 | 7.65 | 7.66 | 7.31 | 7.31 | 6.96 | -4.82% | 8,420,394 |
| Sep 2, 2026 | 7.72 | 7.72 | 7.62 | 7.68 | 7.31 | -0.52% | 3,016,557 |