SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 8.00
+0.03 (0.38%)
Aug 26, 2026, 4:25 PM CET
SED Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.08 | 8.08 | 7.87 | 8.00 | 8.00 | 0.38% | 5,207,893 |
| Aug 25, 2026 | 7.92 | 8.02 | 7.92 | 7.97 | 7.97 | 0.76% | 1,852,633 |
| Aug 24, 2026 | 8.08 | 8.10 | 7.91 | 7.91 | 7.91 | -1.98% | 2,864,681 |
| Aug 21, 2026 | 7.98 | 8.10 | 7.93 | 8.07 | 8.07 | 1.38% | 2,231,564 |
| Aug 20, 2026 | 8.00 | 8.06 | 7.95 | 7.96 | 7.96 | -0.38% | 1,764,042 |
| Aug 19, 2026 | 7.90 | 8.03 | 7.88 | 7.99 | 7.99 | 1.65% | 1,479,801 |
| Aug 18, 2026 | 7.92 | 7.99 | 7.86 | 7.86 | 7.86 | -0.63% | 1,703,628 |
| Aug 17, 2026 | 7.97 | 8.08 | 7.90 | 7.91 | 7.91 | -0.09% | 2,069,246 |
| Aug 14, 2026 | 8.17 | 8.27 | 8.14 | 8.24 | 7.92 | 1.48% | 2,055,925 |
| Aug 13, 2026 | 8.11 | 8.20 | 8.06 | 8.12 | 7.80 | 0.74% | 2,656,514 |
| Aug 12, 2026 | 8.20 | 8.27 | 8.02 | 8.06 | 7.74 | -1.23% | 2,297,997 |
| Aug 11, 2026 | 8.24 | 8.26 | 8.16 | 8.16 | 7.84 | 0.62% | 1,982,772 |
| Aug 10, 2026 | 8.14 | 8.24 | 8.02 | 8.11 | 7.79 | 1.12% | 2,441,776 |
| Aug 7, 2026 | 8.07 | 8.14 | 7.97 | 8.02 | 7.71 | 2.17% | 2,065,214 |
| Aug 6, 2026 | 7.86 | 7.92 | 7.81 | 7.85 | 7.54 | - | 1,406,175 |
| Aug 5, 2026 | 7.95 | 7.97 | 7.85 | 7.85 | 7.54 | -0.51% | 1,982,628 |
| Aug 4, 2026 | 7.91 | 7.97 | 7.85 | 7.89 | 7.58 | -0.13% | 2,202,775 |
| Aug 3, 2026 | 7.93 | 8.05 | 7.90 | 7.90 | 7.59 | -0.63% | 1,273,110 |
| Jul 31, 2026 | 7.96 | 8.03 | 7.94 | 7.95 | 7.64 | - | 1,191,100 |
| Jul 30, 2026 | 7.99 | 8.10 | 7.90 | 7.95 | 7.64 | 0.25% | 2,046,212 |
| Jul 29, 2026 | 7.80 | 7.97 | 7.80 | 7.93 | 7.62 | 1.28% | 1,456,403 |
| Jul 28, 2026 | 7.83 | 7.89 | 7.79 | 7.83 | 7.52 | -0.38% | 826,574 |
| Jul 27, 2026 | 7.97 | 7.97 | 7.83 | 7.86 | 7.55 | -1.50% | 1,627,784 |
| Jul 24, 2026 | 8.10 | 8.10 | 7.94 | 7.98 | 7.67 | -0.62% | 1,222,108 |
| Jul 23, 2026 | 7.98 | 8.10 | 7.90 | 8.03 | 7.72 | 1.52% | 2,049,064 |
| Jul 22, 2026 | 7.80 | 8.05 | 7.79 | 7.91 | 7.60 | 1.93% | 2,287,384 |
| Jul 21, 2026 | 7.59 | 7.80 | 7.59 | 7.76 | 7.46 | 2.78% | 1,428,025 |
| Jul 20, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.25 | - | 936,162 |
| Jul 17, 2026 | 7.60 | 7.60 | 7.51 | 7.55 | 7.25 | -0.53% | 1,233,988 |
| Jul 16, 2026 | 7.70 | 7.74 | 7.55 | 7.59 | 7.29 | -0.91% | 989,787 |
| Jul 15, 2026 | 7.79 | 7.84 | 7.66 | 7.66 | 7.36 | -1.42% | 938,304 |
| Jul 14, 2026 | 7.65 | 7.80 | 7.63 | 7.77 | 7.47 | 2.37% | 1,005,282 |
| Jul 13, 2026 | 7.60 | 7.63 | 7.55 | 7.59 | 7.29 | 0.53% | 837,252 |
| Jul 10, 2026 | 7.56 | 7.56 | 7.47 | 7.55 | 7.25 | 0.27% | 1,353,107 |
| Jul 9, 2026 | 7.69 | 7.80 | 7.53 | 7.53 | 7.23 | -1.18% | 944,201 |
| Jul 8, 2026 | 7.55 | 7.64 | 7.49 | 7.62 | 7.32 | 1.60% | 1,459,790 |
| Jul 7, 2026 | 7.63 | 7.71 | 7.50 | 7.50 | 7.21 | -1.57% | 2,405,404 |
| Jul 6, 2026 | 7.80 | 7.91 | 7.62 | 7.62 | 7.32 | -1.04% | 2,001,868 |
| Jul 3, 2026 | 7.62 | 7.72 | 7.55 | 7.70 | 7.40 | 1.72% | 1,421,916 |
| Jul 2, 2026 | 7.63 | 7.68 | 7.54 | 7.57 | 7.27 | -0.66% | 1,849,255 |
| Jul 1, 2026 | 7.75 | 7.80 | 7.51 | 7.62 | 7.32 | -1.17% | 2,432,009 |
| Jun 30, 2026 | 7.71 | 7.80 | 7.70 | 7.71 | 7.41 | 0.13% | 1,172,019 |
| Jun 29, 2026 | 7.84 | 7.86 | 7.69 | 7.70 | 7.40 | -1.41% | 2,955,705 |
| Jun 26, 2026 | 8.00 | 8.00 | 7.81 | 7.81 | 7.50 | -1.76% | 2,898,433 |
| Jun 25, 2026 | 8.05 | 8.05 | 7.86 | 7.95 | 7.64 | -0.50% | 6,817,847 |
| Jun 24, 2026 | 8.07 | 8.10 | 7.99 | 7.99 | 7.68 | -0.13% | 2,666,525 |
| Jun 23, 2026 | 8.05 | 8.08 | 7.96 | 8.00 | 7.69 | -0.62% | 2,440,832 |
| Jun 22, 2026 | 8.12 | 8.15 | 8.05 | 8.05 | 7.73 | -1.11% | 1,949,305 |
| Jun 19, 2026 | 8.08 | 8.14 | 8.04 | 8.14 | 7.82 | 1.62% | 987,875 |
| Jun 18, 2026 | 8.23 | 8.23 | 7.99 | 8.01 | 7.70 | -2.20% | 3,043,123 |