Skip to main content
SED Energy Holdings Plc (OSL:ENH)
Norway flag Norway · Delayed Price · Currency is NOK
8.00
+0.06 (0.76%)
At close: Dec 5, 2025

SED Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.968.207.908.008.000.76%1,173,965
Dec 4, 20258.528.527.947.947.94-6.37%28,233,750
Dec 3, 20258.468.808.468.488.48-629,523
Dec 2, 20258.708.708.488.488.48-1.40%1,362,719
Dec 1, 20259.009.068.588.608.60-2.27%669,518
Nov 28, 20258.848.948.648.808.800.92%972,680
Nov 27, 20258.789.088.648.728.722.11%2,180,370
Nov 26, 20258.108.767.988.548.547.02%1,602,100
Nov 25, 20257.908.087.907.987.980.25%231,158
Nov 24, 20258.008.107.927.967.96-1.73%99,687
Nov 21, 20258.088.107.848.108.10-0.25%358,366
Nov 20, 20258.068.228.068.128.120.74%191,931
Nov 19, 20257.948.167.948.068.060.75%69,066
Nov 18, 20258.188.227.988.008.00-1.23%298,629
Nov 17, 20258.048.208.008.108.100.75%115,386
Nov 14, 20257.908.047.908.048.042.03%162,917
Nov 13, 20258.008.067.847.887.88-1.25%159,846
Nov 12, 20257.788.107.787.987.982.57%182,480
Nov 11, 20257.707.807.707.787.780.26%28,708
Nov 10, 20257.907.907.747.767.760.52%142,679
Nov 7, 20257.827.907.707.727.72-2.28%163,289
Nov 6, 20257.967.987.847.907.90-1.00%233,353
Nov 5, 20258.108.167.987.987.98-1.97%129,105
Nov 4, 20258.308.308.088.148.14-1.45%136,073
Nov 3, 20258.048.268.048.268.262.99%415,867
Oct 31, 20258.008.067.988.028.02-0.25%64,781
Oct 30, 20258.008.108.008.048.04-0.74%153,107
Oct 29, 20258.088.107.928.108.101.00%115,058
Oct 28, 20258.088.087.868.028.02-0.74%260,873
Oct 27, 20258.108.188.028.088.08-0.74%100,366
Oct 24, 20257.908.227.908.148.14-0.25%106,546
Oct 23, 20257.888.207.888.168.163.82%581,308
Oct 22, 20257.727.947.727.867.861.55%222,328
Oct 21, 20257.887.887.707.747.74-0.77%126,325
Oct 20, 20257.668.027.667.807.801.83%112,215
Oct 17, 20257.627.727.487.667.66-0.78%422,661
Oct 16, 20257.887.927.727.727.72-1.53%103,671
Oct 15, 20257.967.967.667.847.841.03%160,767
Oct 14, 20257.827.867.727.767.76-0.77%282,136
Oct 13, 20258.108.107.827.827.82-2.01%310,899
Oct 10, 20258.008.067.987.987.98-0.99%318,961
Oct 9, 20258.208.208.008.068.06-0.98%396,728
Oct 8, 20258.068.208.008.148.140.99%437,117
Oct 7, 20258.308.308.008.068.06-2.66%390,494
Oct 6, 20258.248.348.208.288.280.98%247,763
Oct 3, 20258.388.388.188.208.20-0.24%801,390
Oct 2, 20258.408.428.228.228.22-0.72%239,031
Oct 1, 20258.308.448.288.288.28-0.96%246,940
Sep 30, 20258.448.568.368.368.36-0.95%239,097
Sep 29, 20258.508.648.408.448.44-6.01%630,471
Sep 26, 20258.909.028.788.988.430.90%634,111
Sep 25, 20258.928.928.808.908.36-355,088
Sep 24, 20258.908.928.848.908.36-0.22%638,460
Sep 23, 20258.848.928.788.928.381.13%228,446
Sep 22, 20258.908.908.768.828.280.46%201,843
Sep 19, 20258.808.888.748.788.24-0.90%210,181
Sep 18, 20258.908.928.748.868.32-0.45%577,139
Sep 17, 20258.768.908.668.908.361.83%340,311
Sep 16, 20258.808.928.708.748.21-0.68%321,539
Sep 15, 20258.888.888.728.808.260.46%399,579
Sep 12, 20258.828.908.648.768.23-1.57%568,058
Sep 11, 20259.009.008.808.908.36-1.98%199,276
Sep 10, 20258.769.088.749.088.533.65%342,414
Sep 9, 20258.808.848.728.768.23-0.23%105,928
Sep 8, 20258.768.948.688.788.241.62%203,311
Sep 5, 20258.808.928.628.648.11-2.70%419,915
Sep 4, 20258.868.908.708.888.340.45%206,846
Sep 3, 20259.009.008.788.848.30-1.34%283,539
Sep 2, 20259.109.188.948.968.41-2.18%447,671
Sep 1, 20259.269.268.829.168.603.39%626,797
Aug 29, 20259.289.288.828.868.32-3.06%335,739
Aug 28, 20258.909.348.649.148.584.10%596,260
Aug 27, 20259.409.408.468.788.24-7.77%2,004,905
Aug 26, 20259.809.809.469.528.94-1.86%564,568
Aug 25, 20259.269.789.269.709.114.98%682,668
Aug 22, 20259.049.248.989.248.681.76%330,941
Aug 21, 20259.009.148.949.088.532.71%192,955
Aug 20, 20258.969.008.848.848.30-1.12%171,973
Aug 19, 20258.889.108.868.948.391.13%462,618
Aug 18, 20258.848.988.848.848.30-274,462
Aug 15, 20258.888.908.748.848.301.38%143,986
Aug 14, 20258.728.828.728.728.190.23%203,524
Aug 13, 20258.888.888.708.708.17-1.81%393,536
Aug 12, 20258.908.908.728.868.321.84%158,948
Aug 11, 20258.808.808.608.708.17-0.46%284,274
Aug 8, 20258.788.848.708.748.21-0.46%245,602
Aug 7, 20258.968.968.708.788.240.23%206,054
Aug 6, 20258.808.968.668.768.230.92%225,907
Aug 5, 20258.908.908.668.688.15-1.36%345,332
Aug 4, 20258.588.868.588.808.262.33%209,962
Aug 1, 20258.809.028.608.608.08-3.15%279,725
Jul 31, 20258.829.008.808.888.34-0.22%137,759
Jul 30, 20259.109.108.888.908.36-1.55%202,235
Jul 29, 20259.089.188.909.048.49-0.66%277,042
Jul 28, 20259.009.269.009.108.540.66%509,463
Jul 25, 20258.989.108.889.048.490.67%308,427
Jul 24, 20258.989.148.888.988.430.22%315,935
Jul 23, 20259.049.088.888.968.410.22%167,999
Jul 22, 20258.909.188.908.948.390.45%302,445
Jul 21, 20259.169.168.548.908.36-2.84%436,482