SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 7.89
-0.01 (-0.13%)
Aug 4, 2026, 4:26 PM CET
SED Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.91 | 7.97 | 7.85 | 7.89 | 7.89 | -0.13% | 2,202,775 |
| Aug 3, 2026 | 7.93 | 8.05 | 7.90 | 7.90 | 7.90 | -0.63% | 1,273,110 |
| Jul 31, 2026 | 7.96 | 8.03 | 7.94 | 7.95 | 7.95 | - | 1,191,100 |
| Jul 30, 2026 | 7.99 | 8.10 | 7.90 | 7.95 | 7.95 | 0.25% | 2,046,212 |
| Jul 29, 2026 | 7.80 | 7.97 | 7.80 | 7.93 | 7.93 | 1.28% | 1,456,403 |
| Jul 28, 2026 | 7.83 | 7.89 | 7.79 | 7.83 | 7.83 | -0.38% | 826,574 |
| Jul 27, 2026 | 7.97 | 7.97 | 7.83 | 7.86 | 7.86 | -1.50% | 1,627,784 |
| Jul 24, 2026 | 8.10 | 8.10 | 7.94 | 7.98 | 7.98 | -0.62% | 1,222,108 |
| Jul 23, 2026 | 7.98 | 8.10 | 7.90 | 8.03 | 8.03 | 1.52% | 2,049,064 |
| Jul 22, 2026 | 7.80 | 8.05 | 7.79 | 7.91 | 7.91 | 1.93% | 2,287,384 |
| Jul 21, 2026 | 7.59 | 7.80 | 7.59 | 7.76 | 7.76 | 2.78% | 1,428,025 |
| Jul 20, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | - | 936,162 |
| Jul 17, 2026 | 7.60 | 7.60 | 7.51 | 7.55 | 7.55 | -0.53% | 1,233,988 |
| Jul 16, 2026 | 7.70 | 7.74 | 7.55 | 7.59 | 7.59 | -0.91% | 989,787 |
| Jul 15, 2026 | 7.79 | 7.84 | 7.66 | 7.66 | 7.66 | -1.42% | 938,304 |
| Jul 14, 2026 | 7.65 | 7.80 | 7.63 | 7.77 | 7.77 | 2.37% | 1,005,282 |
| Jul 13, 2026 | 7.60 | 7.63 | 7.55 | 7.59 | 7.59 | 0.53% | 837,252 |
| Jul 10, 2026 | 7.56 | 7.56 | 7.47 | 7.55 | 7.55 | 0.27% | 1,353,107 |
| Jul 9, 2026 | 7.69 | 7.80 | 7.53 | 7.53 | 7.53 | -1.18% | 944,201 |
| Jul 8, 2026 | 7.55 | 7.64 | 7.49 | 7.62 | 7.62 | 1.60% | 1,459,790 |
| Jul 7, 2026 | 7.63 | 7.71 | 7.50 | 7.50 | 7.50 | -1.57% | 2,405,404 |
| Jul 6, 2026 | 7.80 | 7.91 | 7.62 | 7.62 | 7.62 | -1.04% | 2,001,868 |
| Jul 3, 2026 | 7.62 | 7.72 | 7.55 | 7.70 | 7.70 | 1.72% | 1,421,916 |
| Jul 2, 2026 | 7.63 | 7.68 | 7.54 | 7.57 | 7.57 | -0.66% | 1,849,255 |
| Jul 1, 2026 | 7.75 | 7.80 | 7.51 | 7.62 | 7.62 | -1.17% | 2,432,009 |
| Jun 30, 2026 | 7.71 | 7.80 | 7.70 | 7.71 | 7.71 | 0.13% | 1,172,019 |
| Jun 29, 2026 | 7.84 | 7.86 | 7.69 | 7.70 | 7.70 | -1.41% | 2,955,705 |
| Jun 26, 2026 | 8.00 | 8.00 | 7.81 | 7.81 | 7.81 | -1.76% | 2,898,433 |
| Jun 25, 2026 | 8.05 | 8.05 | 7.86 | 7.95 | 7.95 | -0.50% | 6,817,847 |
| Jun 24, 2026 | 8.07 | 8.10 | 7.99 | 7.99 | 7.99 | -0.12% | 2,666,525 |
| Jun 23, 2026 | 8.05 | 8.08 | 7.96 | 8.00 | 8.00 | -0.62% | 2,440,832 |
| Jun 22, 2026 | 8.12 | 8.15 | 8.05 | 8.05 | 8.05 | -1.11% | 1,949,305 |
| Jun 19, 2026 | 8.08 | 8.14 | 8.04 | 8.14 | 8.14 | 1.62% | 987,875 |
| Jun 18, 2026 | 8.23 | 8.23 | 7.99 | 8.01 | 8.01 | -2.20% | 3,043,123 |
| Jun 17, 2026 | 8.26 | 8.28 | 8.17 | 8.19 | 8.19 | -0.97% | 2,049,070 |
| Jun 16, 2026 | 8.36 | 8.42 | 8.27 | 8.27 | 8.27 | -0.36% | 2,072,789 |
| Jun 15, 2026 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | 1.59% | 6,422,715 |
| Jun 12, 2026 | 8.09 | 8.20 | 8.04 | 8.17 | 8.17 | 1.11% | 4,827,915 |
| Jun 11, 2026 | 8.12 | 8.15 | 8.01 | 8.08 | 8.08 | -2.06% | 45,539,970 |
| Jun 10, 2026 | 8.25 | 8.30 | 8.18 | 8.25 | 8.25 | - | 1,600,983 |
| Jun 9, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.43% | 1,576,271 |
| Jun 8, 2026 | 8.39 | 8.43 | 8.32 | 8.37 | 8.37 | -0.59% | 1,907,960 |
| Jun 5, 2026 | 8.20 | 8.42 | 8.20 | 8.42 | 8.42 | 2.68% | 3,625,874 |
| Jun 4, 2026 | 8.30 | 8.32 | 8.13 | 8.20 | 8.20 | -0.73% | 4,807,108 |
| 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 |