Skip to main content
SED Energy Holdings Plc (OSL:ENH)
Norway flag Norway · Delayed Price · Currency is NOK
8.61
-0.13 (-1.49%)
Apr 28, 2026, 4:25 PM CET

SED Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.808.868.618.618.61-1.49%833,357
Apr 27, 20268.788.908.738.748.74-0.46%1,482,487
Apr 24, 20268.858.878.718.788.78-0.23%969,741
Apr 23, 20268.598.848.508.808.804.39%2,500,182
Apr 22, 20268.488.548.428.438.430.24%923,157
Apr 21, 20268.478.478.368.418.410.36%772,541
Apr 20, 20268.508.528.368.388.380.48%1,042,191
Apr 17, 20268.608.628.278.348.34-2.68%3,357,138
Apr 16, 20268.588.608.488.578.570.23%1,881,110
Apr 15, 20268.768.768.538.558.55-1.84%2,591,058
Apr 14, 20268.758.858.678.718.71-0.46%1,692,326
Apr 13, 20268.808.878.718.758.750.57%1,246,868
Apr 10, 20268.808.848.708.708.70-0.57%1,103,723
Apr 9, 20268.788.878.728.758.75-900,767
Apr 8, 20268.818.848.638.758.75-0.46%1,793,840
Apr 7, 20269.109.108.788.798.79-2.12%1,824,371
Apr 1, 20268.989.028.808.988.981.81%1,368,836
Mar 31, 20268.628.888.548.828.823.04%1,489,106
Mar 30, 20268.408.648.408.568.562.39%1,824,476
Mar 27, 20268.308.388.188.368.360.72%1,971,850
Mar 26, 20268.348.348.208.308.30-0.72%1,260,379
Mar 25, 20268.408.508.248.368.360.24%2,113,777
Mar 24, 20268.808.808.108.348.34-4.14%33,273,540
Mar 23, 20268.568.748.448.708.701.64%2,334,907
Mar 20, 20268.788.788.568.568.56-1.61%2,165,034
Mar 19, 20268.788.788.648.708.70-2,574,040
Mar 18, 20268.828.828.688.708.70-0.91%2,102,206
Mar 17, 20268.908.928.788.788.78-1.13%1,078,969
Mar 16, 20269.029.128.868.888.88-0.89%1,650,482
Mar 13, 20269.049.048.908.968.96-0.22%777,906
Mar 12, 20269.129.188.988.988.98-1.10%1,187,450
Mar 11, 20269.009.088.949.089.080.89%1,015,802
Mar 10, 20269.109.168.929.009.00-0.66%2,022,503
Mar 9, 20268.929.128.749.069.063.19%2,749,898
Mar 6, 20268.908.928.708.788.78-0.90%1,612,652
Mar 5, 20268.808.968.788.868.861.84%1,463,626
Mar 4, 20268.608.788.508.708.701.87%1,468,239
Mar 3, 20268.768.768.468.548.54-1.84%2,570,172
Mar 2, 20268.968.988.708.708.70-1.14%1,990,170
Feb 27, 20268.828.928.768.808.800.92%2,479,424
Feb 26, 20269.029.228.688.728.72-9.92%60,978,546
Feb 25, 20269.789.809.589.689.68-724,529
Feb 24, 20269.9010.259.649.689.682.98%2,530,351
Feb 23, 20269.409.429.249.409.40-0.42%783,933
Feb 20, 20269.429.449.229.449.442.16%655,435
Feb 19, 20269.309.309.069.249.241.54%574,140
Feb 18, 20269.089.188.949.109.10-1.52%1,084,502
Feb 17, 20269.009.329.009.248.982.67%925,857
Feb 16, 20269.029.088.889.008.74-482,087
Feb 13, 20269.069.108.909.008.74-0.44%465,085
Feb 12, 20269.149.189.029.048.78-0.22%424,371
Feb 11, 20268.949.188.949.068.801.57%1,362,393
Feb 10, 20268.808.988.808.928.671.83%1,227,733
Feb 9, 20268.628.788.528.768.512.58%803,034
Feb 6, 20268.388.548.308.548.303.14%600,234
Feb 5, 20268.508.508.248.288.04-2.13%1,364,568
Feb 4, 20268.528.548.448.468.22-518,882
Feb 3, 20268.508.588.428.468.220.48%829,848
Feb 2, 20268.488.508.388.428.180.48%1,311,101
Jan 30, 20268.288.488.248.388.141.70%1,736,659
Jan 29, 20268.428.448.248.248.01-1.44%968,874
Jan 28, 20268.308.428.308.368.12-0.24%159,265
Jan 27, 20268.448.448.328.388.14-0.24%642,605
Jan 26, 20268.488.488.368.408.16-0.24%235,143
Jan 23, 20268.408.448.388.428.180.24%556,549
Jan 22, 20268.408.488.368.408.16-644,941
Jan 21, 20268.328.408.308.408.160.96%449,334
Jan 20, 20268.308.408.268.328.08-0.48%242,966
Jan 19, 20268.488.488.328.368.12-1.42%974,883
Jan 16, 20268.508.668.488.488.24-785,467
Jan 15, 20268.508.508.388.488.24-390,235
Jan 14, 20268.408.508.228.488.242.17%973,691
Jan 13, 20268.128.328.008.308.062.47%751,351
Jan 12, 20268.108.168.088.107.87-0.25%351,617
Jan 9, 20268.028.168.028.127.890.74%445,515
Jan 8, 20268.068.147.988.067.830.25%439,945
Jan 7, 20268.208.208.008.047.81-1.71%684,851
Jan 6, 20268.128.208.068.187.951.24%497,030
Jan 5, 20268.148.208.088.087.85-0.25%326,869
Jan 2, 20268.208.228.088.107.87-0.98%364,529
Dec 30, 20258.168.248.128.187.950.74%295,748
Dec 29, 20258.108.228.068.127.892.01%623,347
Dec 23, 20257.968.087.947.967.73-1.24%214,983
Dec 22, 20257.968.107.948.067.832.28%356,967
Dec 19, 20258.008.147.887.887.66-0.51%421,819
Dec 18, 20257.888.027.827.927.691.28%430,771
Dec 17, 20258.188.187.827.827.60-4.87%20,181,490
Dec 16, 20258.348.408.208.227.99-1.44%380,092
Dec 15, 20258.508.508.308.348.10-0.71%199,909
Dec 12, 20258.408.488.328.408.16-289,483
Dec 11, 20258.328.488.328.408.160.96%287,552
Dec 10, 20258.268.488.268.328.08-0.24%304,784
Dec 9, 20258.308.388.188.348.102.96%787,051
Dec 8, 20258.008.167.988.107.871.25%416,930
Dec 5, 20257.968.207.908.007.770.76%1,173,965
Dec 4, 20258.528.527.947.947.71-6.37%28,233,750
Dec 3, 20258.468.808.468.488.24-629,523
Dec 2, 20258.708.708.488.488.24-1.40%1,362,719
Dec 1, 20259.009.068.588.608.36-2.27%669,518
Nov 28, 20258.848.948.648.808.550.92%972,680