Sed Energy Holdings PLC ENH
OSL · Norway · Industrial Services
NOK 6.48+0.13 (+2.05%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 6.48 | +2.05% | NOK 6.37 | NOK 6.55 | NOK 6.35 | 3.46M |
| 2026-09-30 | NOK 6.35 | +1.44% | NOK 6.38 | NOK 6.44 | NOK 6.25 | 2.61M |
| 2026-09-29 | NOK 6.26 | +1.29% | NOK 6.20 | NOK 6.37 | NOK 6.20 | 3.95M |
| 2026-09-28 | NOK 6.18 | -1.90% | NOK 6.28 | NOK 6.30 | NOK 6.11 |
| 5.22M |
| 2026-09-25 | NOK 6.30 | +0.80% | NOK 6.25 | NOK 6.42 | NOK 6.21 | 2.97M |
| 2026-09-24 | NOK 6.25 | -4.29% | NOK 6.55 | NOK 6.59 | NOK 6.25 | 5.43M |
| 2026-09-23 | NOK 6.53 | +1.24% | NOK 6.50 | NOK 6.56 | NOK 6.23 | 11.57M |
| 2026-09-22 | NOK 6.45 | -12.72% | NOK 7.39 | NOK 7.39 | NOK 6.35 | 23.28M |
| 2026-09-21 | NOK 7.39 | -1.99% | NOK 7.56 | NOK 7.58 | NOK 7.39 | 3.23M |
| 2026-09-18 | NOK 7.54 | +1.07% | NOK 7.45 | NOK 7.54 | NOK 7.38 | 2.42M |
| 2026-09-17 | NOK 7.46 | -0.80% | NOK 7.59 | NOK 7.59 | NOK 7.40 | 3.53M |
| 2026-09-16 | NOK 7.52 | +2.17% | NOK 7.42 | NOK 7.59 | NOK 7.42 | 3.92M |
| 2026-09-15 | NOK 7.36 | -0.41% | NOK 7.39 | NOK 7.48 | NOK 7.33 | 2.62M |
| 2026-09-14 | NOK 7.39 | +1.79% | NOK 7.36 | NOK 7.47 | NOK 7.32 | 4.42M |
| 2026-09-11 | NOK 7.26 | -1.09% | NOK 7.57 | NOK 7.62 | NOK 7.09 | 14.53M |
| 2026-09-10 | NOK 7.34 | -1.48% | NOK 7.40 | NOK 7.49 | NOK 7.34 | 2.86M |
| 2026-09-09 | NOK 7.45 | +1.78% | NOK 7.40 | NOK 7.50 | NOK 7.36 | 2.00M |
| 2026-09-08 | NOK 7.32 | +1.24% | NOK 7.30 | NOK 7.37 | NOK 7.24 | 2.91M |
| 2026-09-07 | NOK 7.23 | -1.23% | NOK 7.40 | NOK 7.40 | NOK 7.23 | 2.76M |
| 2026-09-04 | NOK 7.32 | +0.14% | NOK 7.30 | NOK 7.43 | NOK 7.27 | 4.00M |
| 2026-09-03 | NOK 7.31 | -4.82% | NOK 7.65 | NOK 7.66 | NOK 7.31 | 8.42M |
| 2026-09-02 | NOK 7.68 | -0.52% | NOK 7.72 | NOK 7.72 | NOK 7.62 | 3.02M |
| 2026-09-01 | NOK 7.72 | -0.26% | NOK 7.75 | NOK 7.80 | NOK 7.72 | 3.11M |
| 2026-08-31 | NOK 7.74 | -2.15% | NOK 7.94 | NOK 7.97 | NOK 7.74 | 3.47M |
| 2026-08-28 | NOK 7.91 | -0.25% | NOK 7.96 | NOK 8.00 | NOK 7.91 | 3.01M |
| 2026-08-27 | NOK 7.93 | -0.88% | NOK 8.05 | NOK 8.05 | NOK 7.92 | 2.26M |
| 2026-08-26 | NOK 8.00 | +0.38% | NOK 8.08 | NOK 8.08 | NOK 7.87 | 5.21M |
| 2026-08-25 | NOK 7.97 | +0.76% | NOK 7.92 | NOK 8.02 | NOK 7.92 | 1.85M |
| 2026-08-24 | NOK 7.91 | -1.98% | NOK 8.08 | NOK 8.10 | NOK 7.91 | 2.86M |
| 2026-08-21 | NOK 8.07 | +1.38% | NOK 7.98 | NOK 8.10 | NOK 7.93 | 2.23M |
| 2026-08-20 | NOK 7.96 | -0.38% | NOK 8.00 | NOK 8.06 | NOK 7.95 | 1.76M |
| 2026-08-19 | NOK 7.99 | +1.65% | NOK 7.90 | NOK 8.03 | NOK 7.88 | 1.48M |
| 2026-08-18 | NOK 7.86 | -0.63% | NOK 7.92 | NOK 7.99 | NOK 7.86 | 1.70M |
| 2026-08-17 | NOK 7.91 | -4.00% | NOK 7.97 | NOK 8.08 | NOK 7.90 | 2.07M |
| 2026-08-14 | NOK 8.24 | +1.48% | NOK 8.17 | NOK 8.27 | NOK 8.14 | 2.06M |
| 2026-08-13 | NOK 8.12 | +0.74% | NOK 8.11 | NOK 8.20 | NOK 8.06 | 2.66M |
| 2026-08-12 | NOK 8.06 | -1.23% | NOK 8.20 | NOK 8.27 | NOK 8.02 | 2.30M |
| 2026-08-11 | NOK 8.16 | +0.62% | NOK 8.24 | NOK 8.26 | NOK 8.16 | 1.98M |
| 2026-08-10 | NOK 8.11 | +1.12% | NOK 8.14 | NOK 8.24 | NOK 8.02 | 2.44M |
| 2026-08-07 | NOK 8.02 | +2.17% | NOK 8.07 | NOK 8.14 | NOK 7.97 | 2.07M |
| 2026-08-06 | NOK 7.85 | 0.00% | NOK 7.86 | NOK 7.92 | NOK 7.81 | 1.41M |
| 2026-08-05 | NOK 7.85 | -0.51% | NOK 7.95 | NOK 7.97 | NOK 7.85 | 1.98M |
| 2026-08-04 | NOK 7.89 | -0.13% | NOK 7.91 | NOK 7.97 | NOK 7.85 | 2.20M |
| 2026-08-03 | NOK 7.90 | -0.63% | NOK 7.93 | NOK 8.05 | NOK 7.90 | 1.27M |
| 2026-07-31 | NOK 7.95 | 0.00% | NOK 7.96 | NOK 8.03 | NOK 7.94 | 1.19M |
| 2026-07-30 | NOK 7.95 | +0.25% | NOK 7.99 | NOK 8.10 | NOK 7.90 | 2.05M |
| 2026-07-29 | NOK 7.93 | +1.28% | NOK 7.80 | NOK 7.97 | NOK 7.80 | 1.46M |
| 2026-07-28 | NOK 7.83 | -0.38% | NOK 7.83 | NOK 7.89 | NOK 7.79 | 826.57K |
| 2026-07-27 | NOK 7.86 | -1.50% | NOK 7.97 | NOK 7.97 | NOK 7.83 | 1.63M |
| 2026-07-24 | NOK 7.98 | -0.62% | NOK 8.10 | NOK 8.10 | NOK 7.94 | 1.22M |
| 2026-07-23 | NOK 8.03 | +1.52% | NOK 7.98 | NOK 8.10 | NOK 7.90 | 2.05M |
| 2026-07-22 | NOK 7.91 | +1.93% | NOK 7.80 | NOK 8.05 | NOK 7.79 | 2.29M |
| 2026-07-21 | NOK 7.76 | +2.78% | NOK 7.59 | NOK 7.80 | NOK 7.59 | 1.43M |
| 2026-07-20 | NOK 7.55 | 0.00% | NOK 7.60 | NOK 7.65 | NOK 7.55 | 936.16K |
| 2026-07-17 | NOK 7.55 | -0.53% | NOK 7.60 | NOK 7.60 | NOK 7.51 | 1.23M |
| 2026-07-16 | NOK 7.59 | -0.91% | NOK 7.70 | NOK 7.74 | NOK 7.55 | 989.79K |
| 2026-07-15 | NOK 7.66 | -1.42% | NOK 7.79 | NOK 7.84 | NOK 7.66 | 938.30K |
| 2026-07-14 | NOK 7.77 | +2.37% | NOK 7.65 | NOK 7.80 | NOK 7.63 | 1.01M |
| 2026-07-13 | NOK 7.59 | +0.53% | NOK 7.60 | NOK 7.63 | NOK 7.55 | 837.25K |
| 2026-07-10 | NOK 7.55 | +0.27% | NOK 7.56 | NOK 7.56 | NOK 7.47 | 1.35M |
| 2026-07-09 | NOK 7.53 | -1.18% | NOK 7.69 | NOK 7.80 | NOK 7.53 | 944.20K |
| 2026-07-08 | NOK 7.62 | +1.60% | NOK 7.55 | NOK 7.64 | NOK 7.49 | 1.46M |
| 2026-07-07 | NOK 7.50 | -1.57% | NOK 7.63 | NOK 7.71 | NOK 7.50 | 2.41M |
| 2026-07-06 | NOK 7.62 | -1.04% | NOK 7.80 | NOK 7.91 | NOK 7.62 | 2.00M |
| 2026-07-03 | NOK 7.70 | +1.72% | NOK 7.62 | NOK 7.72 | NOK 7.55 | 1.42M |
| 2026-07-02 | NOK 7.57 | -0.66% | NOK 7.63 | NOK 7.68 | NOK 7.54 | 1.85M |
| 2026-07-01 | NOK 7.62 | -1.17% | NOK 7.75 | NOK 7.80 | NOK 7.51 | 2.43M |
| 2026-06-30 | NOK 7.71 | +0.13% | NOK 7.71 | NOK 7.80 | NOK 7.70 | 1.17M |
| 2026-06-29 | NOK 7.70 | -1.41% | NOK 7.84 | NOK 7.86 | NOK 7.69 | 2.75M |
| 2026-06-26 | NOK 7.81 | -1.76% | NOK 8.00 | NOK 8.00 | NOK 7.81 | 2.90M |
| 2026-06-25 | NOK 7.95 | -0.50% | NOK 8.05 | NOK 8.05 | NOK 7.86 | 6.41M |
| 2026-06-24 | NOK 7.99 | -0.13% | NOK 8.07 | NOK 8.10 | NOK 7.99 | 2.17M |
| 2026-06-23 | NOK 8.00 | -0.62% | NOK 8.05 | NOK 8.08 | NOK 7.96 | 2.44M |
| 2026-06-22 | NOK 8.05 | -1.11% | NOK 8.12 | NOK 8.15 | NOK 8.05 | 1.95M |
| 2026-06-19 | NOK 8.14 | +1.62% | NOK 8.08 | NOK 8.14 | NOK 8.04 | 987.88K |
| 2026-06-18 | NOK 8.01 | -2.20% | NOK 8.23 | NOK 8.23 | NOK 7.99 | 3.04M |
| 2026-06-17 | NOK 8.19 | -0.97% | NOK 8.26 | NOK 8.28 | NOK 8.17 | 1.80M |
| 2026-06-16 | NOK 8.27 | -0.36% | NOK 8.36 | NOK 8.42 | NOK 8.27 | 2.07M |
| 2026-06-15 | NOK 8.30 | +1.59% | NOK 8.20 | NOK 8.40 | NOK 8.20 | 5.67M |
| 2026-06-12 | NOK 8.17 | +1.11% | NOK 8.09 | NOK 8.20 | NOK 8.04 | 4.02M |
| 2026-06-11 | NOK 8.08 | -2.06% | NOK 8.12 | NOK 8.15 | NOK 8.01 | 43.74M |
| 2026-06-10 | NOK 8.25 | 0.00% | NOK 8.25 | NOK 8.30 | NOK 8.18 | 1.49M |
| 2026-06-09 | NOK 8.25 | -1.43% | NOK 8.40 | NOK 8.40 | NOK 8.25 | 1.56M |
| 2026-06-08 | NOK 8.37 | -0.59% | NOK 8.39 | NOK 8.43 | NOK 8.32 | 1.42M |
| 2026-06-05 | NOK 8.42 | +2.68% | NOK 8.20 | NOK 8.42 | NOK 8.20 | 3.37M |
| 2026-06-04 | NOK 8.20 | -0.73% | NOK 8.30 | NOK 8.32 | NOK 8.13 | 4.81M |
| 2026-06-03 | NOK 8.26 | -5.82% | NOK 8.30 | NOK 8.40 | NOK 8.21 | 141.63M |
| 2026-06-02 | NOK 8.77 | +1.98% | NOK 8.70 | NOK 8.77 | NOK 8.61 | 654.36K |
| 2026-06-01 | NOK 8.60 | +1.06% | NOK 8.68 | NOK 8.69 | NOK 8.55 | 2.64M |
| 2026-05-29 | NOK 8.51 | -2.41% | NOK 9.02 | NOK 9.02 | NOK 8.47 | 3.77M |