SED Energy Holdings Plc (OSL:ENH)
Norway · Delayed Price · Currency is NOK 7.66
-0.11 (-1.42%)
Jul 15, 2026, 4:25 PM CET
SED Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |