SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 8.78
-0.02 (-0.23%)
Apr 24, 2026, 4:25 PM CET
SED Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.85 | 8.87 | 8.75 | 8.75 | - | -0.57% | 504,603 |
| Apr 23, 2026 | 8.59 | 8.84 | 8.50 | 8.80 | 8.80 | 4.39% | 2,500,182 |
| Apr 22, 2026 | 8.48 | 8.54 | 8.42 | 8.43 | 8.43 | 0.24% | 923,157 |
| Apr 21, 2026 | 8.47 | 8.47 | 8.36 | 8.41 | 8.41 | 0.36% | 772,541 |
| Apr 20, 2026 | 8.50 | 8.52 | 8.36 | 8.38 | 8.38 | 0.48% | 1,042,191 |
| Apr 17, 2026 | 8.60 | 8.62 | 8.27 | 8.34 | 8.34 | -2.68% | 3,357,138 |
| Apr 16, 2026 | 8.58 | 8.60 | 8.48 | 8.57 | 8.57 | 0.23% | 1,881,110 |
| Apr 15, 2026 | 8.76 | 8.76 | 8.53 | 8.55 | 8.55 | -1.84% | 2,591,058 |
| Apr 14, 2026 | 8.75 | 8.85 | 8.67 | 8.71 | 8.71 | -0.46% | 1,692,326 |
| Apr 13, 2026 | 8.80 | 8.87 | 8.71 | 8.75 | 8.75 | 0.57% | 1,246,868 |
| Apr 10, 2026 | 8.80 | 8.84 | 8.70 | 8.70 | 8.70 | -0.57% | 1,103,723 |
| Apr 9, 2026 | 8.78 | 8.87 | 8.72 | 8.75 | 8.75 | - | 900,767 |
| Apr 8, 2026 | 8.81 | 8.84 | 8.63 | 8.75 | 8.75 | -0.46% | 1,793,840 |
| Apr 7, 2026 | 9.10 | 9.10 | 8.78 | 8.79 | 8.79 | -2.12% | 1,824,371 |
| Apr 1, 2026 | 8.98 | 9.02 | 8.80 | 8.98 | 8.98 | 1.81% | 1,368,836 |
| Mar 31, 2026 | 8.62 | 8.88 | 8.54 | 8.82 | 8.82 | 3.04% | 1,489,106 |
| Mar 30, 2026 | 8.40 | 8.64 | 8.40 | 8.56 | 8.56 | 2.39% | 1,824,476 |
| Mar 27, 2026 | 8.30 | 8.38 | 8.18 | 8.36 | 8.36 | 0.72% | 1,971,850 |
| Mar 26, 2026 | 8.34 | 8.34 | 8.20 | 8.30 | 8.30 | -0.72% | 1,260,379 |
| Mar 25, 2026 | 8.40 | 8.50 | 8.24 | 8.36 | 8.36 | 0.24% | 2,113,777 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.10 | 8.34 | 8.34 | -4.14% | 33,273,540 |
| Mar 23, 2026 | 8.56 | 8.74 | 8.44 | 8.70 | 8.70 | 1.64% | 2,334,907 |
| Mar 20, 2026 | 8.78 | 8.78 | 8.56 | 8.56 | 8.56 | -1.61% | 2,165,034 |
| Mar 19, 2026 | 8.78 | 8.78 | 8.64 | 8.70 | 8.70 | - | 2,574,040 |
| Mar 18, 2026 | 8.82 | 8.82 | 8.68 | 8.70 | 8.70 | -0.91% | 2,102,206 |
| Mar 17, 2026 | 8.90 | 8.92 | 8.78 | 8.78 | 8.78 | -1.13% | 1,078,969 |
| Mar 16, 2026 | 9.02 | 9.12 | 8.86 | 8.88 | 8.88 | -0.89% | 1,650,482 |
| Mar 13, 2026 | 9.04 | 9.04 | 8.90 | 8.96 | 8.96 | -0.22% | 777,906 |
| Mar 12, 2026 | 9.12 | 9.18 | 8.98 | 8.98 | 8.98 | -1.10% | 1,187,450 |
| Mar 11, 2026 | 9.00 | 9.08 | 8.94 | 9.08 | 9.08 | 0.89% | 1,015,802 |
| Mar 10, 2026 | 9.10 | 9.16 | 8.92 | 9.00 | 9.00 | -0.66% | 2,022,503 |
| Mar 9, 2026 | 8.92 | 9.12 | 8.74 | 9.06 | 9.06 | 3.19% | 2,749,898 |
| Mar 6, 2026 | 8.90 | 8.92 | 8.70 | 8.78 | 8.78 | -0.90% | 1,612,652 |
| Mar 5, 2026 | 8.80 | 8.96 | 8.78 | 8.86 | 8.86 | 1.84% | 1,463,626 |
| Mar 4, 2026 | 8.60 | 8.78 | 8.50 | 8.70 | 8.70 | 1.87% | 1,468,239 |
| Mar 3, 2026 | 8.76 | 8.76 | 8.46 | 8.54 | 8.54 | -1.84% | 2,570,172 |
| Mar 2, 2026 | 8.96 | 8.98 | 8.70 | 8.70 | 8.70 | -1.14% | 1,990,170 |
| Feb 27, 2026 | 8.82 | 8.92 | 8.76 | 8.80 | 8.80 | 0.92% | 2,479,424 |
| Feb 26, 2026 | 9.02 | 9.22 | 8.68 | 8.72 | 8.72 | -9.92% | 60,978,546 |
| Feb 25, 2026 | 9.78 | 9.80 | 9.58 | 9.68 | 9.68 | - | 724,529 |
| Feb 24, 2026 | 9.90 | 10.25 | 9.64 | 9.68 | 9.68 | 2.98% | 2,530,351 |
| Feb 23, 2026 | 9.40 | 9.42 | 9.24 | 9.40 | 9.40 | -0.42% | 783,933 |
| Feb 20, 2026 | 9.42 | 9.44 | 9.22 | 9.44 | 9.44 | 2.16% | 655,435 |
| Feb 19, 2026 | 9.30 | 9.30 | 9.06 | 9.24 | 9.24 | 1.54% | 574,140 |
| Feb 18, 2026 | 9.08 | 9.18 | 8.94 | 9.10 | 9.10 | -1.52% | 1,084,502 |
| Feb 17, 2026 | 9.00 | 9.32 | 9.00 | 9.24 | 8.98 | 2.67% | 925,857 |
| Feb 16, 2026 | 9.02 | 9.08 | 8.88 | 9.00 | 8.74 | - | 482,087 |
| Feb 13, 2026 | 9.06 | 9.10 | 8.90 | 9.00 | 8.74 | -0.44% | 465,085 |
| Feb 12, 2026 | 9.14 | 9.18 | 9.02 | 9.04 | 8.78 | -0.22% | 424,371 |
| Feb 11, 2026 | 8.94 | 9.18 | 8.94 | 9.06 | 8.80 | 1.57% | 1,362,393 |