Stuttgart - Delayed Quote EUR

Seplat Energy PLC (134.SG)

2.5000
+0.0400
+(1.63%)
At close: June 6 at 10:50:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20252.54002.60002.50002.50002.5000-
Jun 5, 20252.50002.56002.46002.46002.4600-
Jun 4, 20252.48002.54002.48002.54002.5400-
Jun 3, 20252.48002.52002.48002.52002.5200-
Jun 2, 20252.42002.48002.40002.40002.4000-
May 30, 20252.38002.48002.36002.36002.3600-
May 29, 20252.40002.42002.40002.42002.4200-
May 28, 20252.36002.46002.32002.32002.3200-
May 27, 20252.30002.38002.28002.30002.30001,500
May 26, 2025 0.040365 Dividend
May 26, 20252.30002.30002.30002.30002.3000-
May 23, 20252.28002.34002.24002.24002.1940-
May 22, 20252.32002.32002.32002.32002.2724-
May 21, 20252.30002.38002.28002.38002.3311-
May 20, 20252.28002.36002.28002.30002.2528-
May 19, 20252.30002.34002.30002.30002.2528-
May 16, 20252.26002.32002.26002.32002.2724-
May 15, 20252.24002.28002.24002.28002.2332-
May 14, 20252.32002.36002.32002.36002.3115-
May 13, 20252.30002.36002.30002.36002.3115-
May 12, 2025 0.03159 Dividend
May 12, 20252.24002.36002.24002.36002.3115-
May 9, 20252.24002.26002.24002.26002.1783-
May 8, 20252.22002.30002.22002.28002.1976-
May 7, 20252.28002.28002.26002.26002.1783-
May 6, 20252.30002.38002.28002.36002.2747-
May 5, 20252.30002.30002.30002.30002.2169-
May 2, 20252.16002.36002.16002.36002.2747-
Apr 30, 20252.20002.30002.18002.18002.1012-
Apr 29, 20252.22002.28002.22002.24002.1591-
Apr 28, 20252.10002.28002.10002.28002.1976-
Apr 25, 20252.14002.14002.14002.14002.0627-
Apr 24, 20252.10002.10002.10002.10002.0241-
Apr 23, 20252.12002.12002.12002.12002.0434-
Apr 22, 20252.12002.12002.10002.10002.0241-
Apr 17, 20252.18002.18002.14002.14002.0627-
Apr 16, 20252.22002.22002.12002.12002.0434-
Apr 15, 20252.14002.24002.14002.22002.1398-
Apr 14, 20252.04002.12002.04002.12002.0434-
Apr 11, 20252.00002.08002.00002.08002.00481,000
Apr 10, 20251.85002.06001.85002.06001.9856-
Apr 9, 20251.92002.12001.83002.12002.0434200
Apr 8, 20251.93002.04001.92002.04001.9663-
Apr 7, 20251.90001.97001.79001.97001.8988-
Apr 4, 20252.02002.04001.91001.91001.8410-
Apr 3, 20252.12002.14002.06002.08002.0048-
Apr 2, 20252.14002.20002.14002.20002.1205-
Apr 1, 20252.02002.08002.02002.08002.0048-
Mar 31, 20252.02002.06002.02002.06001.9856-
Mar 28, 20252.06002.08002.06002.06001.9856-
Mar 27, 20252.06002.10002.06002.10002.0241-
Mar 26, 20252.04002.10002.04002.10002.0241-
Mar 25, 20252.00002.08002.00002.08002.0048-
Mar 24, 20251.95002.08001.95002.06001.9856-
Mar 21, 20252.02002.02001.99002.02001.9470-
Mar 20, 20252.00002.02002.00002.02001.9470-
Mar 19, 20252.02002.06002.00002.04001.96632,300
Mar 18, 20252.02002.08002.02002.08002.0048-
Mar 17, 20252.02002.08002.02002.04001.9663-
Mar 14, 20252.04002.06002.04002.06001.9856-
Mar 13, 20251.99002.08001.99002.04001.9663-
Mar 12, 20251.98002.00001.98002.00001.9277-
Mar 11, 20251.95002.00001.93001.93001.8603-
Mar 10, 20252.00002.06002.00002.04001.9663-
Mar 7, 20252.00002.02001.95001.95001.8795-
Mar 6, 20252.14002.20002.06002.06001.9856-
Mar 5, 20252.28002.28002.16002.16002.0819-
Mar 4, 20252.28002.38002.28002.34002.2554-
Mar 3, 20252.24002.30002.20002.30002.2169-
Feb 28, 20252.22002.22002.20002.20002.1205-
Feb 27, 20252.20002.28002.20002.28002.1976-
Feb 26, 20252.18002.24002.06002.24002.1591-
Feb 25, 20252.18002.22002.06002.06001.98564,500
Feb 24, 20252.24002.24002.12002.12002.0434-
Feb 21, 20252.34002.40002.18002.22002.1398-
Feb 20, 20252.34002.40002.34002.38002.2940-
Feb 19, 20252.34002.38002.34002.38002.2940-
Feb 18, 20252.34002.40002.34002.40002.3133-
Feb 17, 20252.34002.38002.34002.38002.2940-
Feb 14, 20252.36002.40002.36002.40002.3133-
Feb 13, 20252.32002.38002.32002.38002.2940-
Feb 12, 20252.34002.38002.34002.38002.2940-
Feb 11, 20252.34002.40002.34002.38002.2940-
Feb 10, 20252.34002.40002.34002.38002.2940-
Feb 7, 20252.34002.38002.28002.28002.1976-
Feb 6, 20252.34002.36002.34002.36002.2747-
Feb 5, 20252.34002.40002.34002.40002.3133-
Feb 4, 20252.32002.38002.32002.38002.2940-
Feb 3, 20252.34002.38002.30002.38002.2940-
Jan 31, 20252.32002.36002.32002.36002.2747-
Jan 30, 20252.32002.36002.32002.36002.2747-
Jan 29, 20252.30002.38002.30002.38002.2940-
Jan 28, 20252.32002.46002.28002.28002.1976-
Jan 27, 20252.26002.32002.26002.32002.2362-
Jan 24, 20252.28002.28002.28002.28002.1976-
Jan 23, 20252.28002.28002.24002.24002.1591-
Jan 22, 20252.26002.28002.26002.28002.1976-
Jan 21, 20252.30002.36002.26002.26002.1783-
Jan 20, 20252.32002.36002.32002.36002.2747-
Jan 17, 20252.32002.36002.26002.36002.2747-
Jan 16, 20252.36002.38002.36002.38002.2940-
Jan 15, 20252.30002.38002.30002.38002.2940-
Jan 14, 20252.36002.38002.30002.30002.2169-
Jan 13, 20252.38002.42002.38002.38002.2940-
Jan 10, 20252.36002.42002.36002.42002.3325-
Jan 9, 20252.30002.36002.28002.36002.2747-
Jan 8, 20252.32002.36002.32002.36002.2747-
Jan 7, 20252.28002.36002.28002.36002.2747-
Jan 6, 20252.36002.36002.36002.36002.2747-
Jan 3, 20252.34002.34002.34002.34002.2554-
Jan 2, 20252.26002.26002.26002.26002.1783-
Dec 30, 20242.26002.26002.22002.22002.1398-
Dec 27, 20242.34002.34002.34002.34002.2554-
Dec 23, 20242.34002.36002.32002.32002.2362-
Dec 20, 20242.30002.36002.28002.34002.2554-
Dec 19, 20242.30002.44002.26002.26002.17832,000
Dec 18, 20242.18002.36002.18002.28002.1976-
Dec 17, 20242.20002.22002.16002.16002.0819-
Dec 16, 20242.38002.38002.18002.20002.12051,000
Dec 13, 20242.28002.28002.12002.12002.0434-
Dec 12, 20242.24002.32002.22002.30002.2169-
Dec 11, 20242.12002.20002.12002.20002.1205-
Dec 10, 20242.44002.44002.44002.44002.3518-
Dec 9, 20242.46002.48002.42002.42002.3325-
Dec 6, 20242.50002.50002.48002.48002.3904-
Dec 5, 20242.50002.52002.50002.50002.4097-
Dec 4, 20242.50002.52002.50002.52002.4289-
Dec 3, 20242.50002.52002.50002.52002.4289-
Dec 2, 20242.48002.52002.48002.52002.4289-
Nov 29, 20242.48002.50002.48002.50002.4097-
Nov 28, 20242.52002.52002.50002.50002.4097-
Nov 27, 20242.50002.50002.46002.48002.3904-
Nov 26, 20242.46002.50002.46002.50002.4097-
Nov 25, 20242.48002.54002.40002.40002.3133-
Nov 22, 20242.50002.52002.50002.52002.4289-
Nov 21, 20242.52002.52002.50002.52002.4289-
Nov 20, 20242.52002.54002.52002.54002.4482-
Nov 19, 20242.52002.54002.52002.54002.4482-
Nov 18, 20242.52002.54002.52002.52002.4289-
Nov 15, 20242.54002.56002.50002.56002.4675-
Nov 14, 20242.58002.58002.58002.58002.4868-
Nov 13, 2024 0.03159 Dividend
Nov 13, 20242.60002.60002.52002.52002.4289-
Nov 12, 20242.64002.68002.58002.64002.5099-
Nov 11, 20242.68002.72002.68002.68002.5479-
Nov 8, 20242.70002.72002.70002.70002.5669-
Nov 7, 20242.66002.76002.66002.76002.6240-
Nov 6, 20242.66002.68002.66002.68002.5479-
Nov 5, 20242.68002.72002.58002.58002.4529-
Nov 4, 20242.72002.74002.72002.72002.5860-
Nov 1, 20242.56002.72002.56002.72002.5860-
Oct 31, 20242.64002.68002.54002.58002.4529-
Oct 30, 20242.68002.70002.68002.68002.547940,000
Oct 29, 20242.70002.72002.68002.70002.5669-
Oct 28, 20242.68002.74002.68002.74002.6050-
Oct 25, 20242.66002.70002.66002.68002.5479-
Oct 24, 20242.64002.68002.64002.68002.5479-
Oct 23, 20242.66002.68002.58002.58002.4529-
Oct 22, 20242.74002.82002.68002.68002.5479-
Oct 21, 20242.44002.74002.44002.74002.6050-
Oct 18, 20242.48002.50002.46002.46002.3388-
Oct 17, 20242.46002.50002.46002.50002.3768-
Oct 16, 20242.46002.50002.46002.46002.3388-
Oct 15, 20242.40002.48002.38002.48002.3578-
Oct 14, 20242.40002.46002.40002.46002.3388-
Oct 11, 20242.42002.46002.38002.40002.2817-
Oct 10, 20242.36002.46002.36002.46002.3388-
Oct 9, 20242.44002.44002.38002.38002.2627-
Oct 8, 20242.44002.46002.44002.46002.3388-
Oct 7, 20242.42002.48002.42002.48002.3578-
Oct 4, 20242.36002.42002.36002.42002.3007-
Oct 3, 20242.40002.46002.40002.42002.3007-
Oct 2, 20242.28002.44002.28002.42002.3007-
Oct 1, 20242.18002.32002.18002.32002.2057-
Sep 30, 20242.24002.26002.24002.24002.1296-
Sep 27, 20242.18002.24002.18002.18002.0726-
Sep 26, 20242.20002.20002.16002.20002.0916-
Sep 25, 20242.20002.22002.20002.20002.0916-
Sep 24, 20242.20002.24002.20002.24002.1296-
Sep 23, 20242.20002.22002.20002.22002.1106-
Sep 20, 20242.18002.22002.14002.14002.0345-
Sep 19, 20242.24002.30002.24002.26002.1486-
Sep 18, 20242.24002.30002.24002.30002.1867-
Sep 17, 20242.16002.26002.16002.26002.1486-
Sep 16, 20242.16002.18002.12002.12002.0155-
Sep 13, 20242.12002.22002.12002.20002.0916-
Sep 12, 20242.06002.14002.06002.14002.0345-
Sep 11, 20242.08002.12002.08002.10001.9965-
Sep 10, 20242.10002.14002.08002.12002.0155-
Sep 9, 20242.10002.14002.06002.14002.0345-
Sep 6, 20242.08002.12002.08002.12002.0155-
Sep 5, 20242.04002.06002.04002.06001.9585-
Sep 4, 20242.06002.08002.02002.06001.9585-
Sep 3, 20242.06002.10002.06002.08001.9775-
Sep 2, 20242.14002.16002.14002.16002.0536-
Aug 30, 20242.14002.18002.14002.16002.0536-
Aug 29, 20242.08002.16002.08002.16002.0536-
Aug 28, 20242.04002.10002.04002.10001.9965-
Aug 27, 20242.02002.04002.00002.04001.9395-
Aug 26, 20242.02002.02002.00002.02001.9205-
Aug 23, 20242.02002.04002.02002.04001.9395-
Aug 22, 20242.06002.06002.04002.04001.9395-
Aug 21, 20242.06002.10002.06002.08001.9775-
Aug 20, 20242.08002.12002.06002.06001.9585-
Aug 19, 20242.08002.14002.08002.08001.9775-
Aug 16, 20242.12002.16002.12002.12002.0155-
Aug 15, 20242.16002.16002.16002.16002.0536-
Aug 14, 2024 0.026324999 Dividend
Aug 14, 20242.10002.10002.10002.10001.9965-
Aug 13, 20242.10002.10002.10002.10001.9680-
Aug 12, 20242.10002.10002.10002.10001.9680-
Aug 9, 20242.06002.06002.06002.06001.9305-
Aug 8, 20242.08002.08002.08002.08001.9492-
Aug 7, 20242.04002.04002.04002.04001.9118-
Aug 6, 20242.00002.00002.00002.00001.8743-
Aug 5, 20242.06002.06002.06002.06001.9305-
Aug 2, 20242.24002.26002.24002.26002.1179-
Aug 1, 20242.26002.30002.26002.30002.1554-
Jul 31, 20242.24002.26002.24002.26002.1179-
Jul 30, 20242.28002.28002.24002.24002.0992-
Jul 29, 20242.22002.22002.22002.22002.0804-
Jul 26, 20242.20002.20002.20002.20002.0617-
Jul 25, 20242.20002.24002.20002.22002.0804-
Jul 24, 20242.20002.26002.20002.24002.0992-
Jul 23, 20242.20002.22002.20002.22002.0804-
Jul 22, 20242.16002.22002.14002.22002.0804-
Jul 19, 20242.16002.22002.14002.22002.0804-
Jul 18, 20242.20002.22002.16002.22002.0804-
Jul 17, 20242.20002.22002.20002.22002.0804-
Jul 16, 20242.24002.26002.22002.22002.0804-
Jul 15, 20242.28002.30002.26002.26002.1179-
Jul 12, 20242.36002.36002.28002.28002.1367-
Jul 11, 20242.36002.38002.36002.38002.2304-
Jul 10, 20242.30002.40002.30002.40002.2491-
Jul 9, 20242.30002.30002.30002.30002.1554-
Jul 8, 20242.20002.28002.20002.28002.1367-
Jul 5, 20242.24002.24002.18002.24002.0992-
Jul 4, 20242.30002.30002.26002.26002.1179-
Jul 3, 20242.30002.34002.30002.32002.1742-
Jul 2, 20242.28002.30002.26002.30002.1554-
Jul 1, 20242.26002.32002.26002.30002.1554-
Jun 28, 20242.24002.30002.24002.28002.1367-
Jun 27, 20242.26002.28002.26002.26002.1179-
Jun 26, 20242.22002.26002.22002.24002.0992-
Jun 25, 20242.18002.22002.18002.20002.0617-
Jun 24, 20242.44002.44002.22002.22002.080490
Jun 21, 20242.26002.28002.26002.26002.1179-
Jun 20, 20242.30002.32002.28002.28002.1367-
Jun 19, 20242.30002.32002.28002.28002.1367-
Jun 18, 20242.26002.32002.26002.32002.1742-
Jun 17, 20242.26002.26002.26002.26002.1179-
Jun 14, 20242.22002.32002.22002.30002.1554-
Jun 13, 20242.24002.28002.24002.28002.1367-
Jun 12, 20242.22002.26002.22002.26002.1179-
Jun 11, 20242.28002.28002.24002.24002.0992-
Jun 10, 20242.26002.30002.24002.30002.1554-
Jun 7, 20242.24002.30002.24002.30002.1554-
Jun 6, 20242.22002.26002.22002.26002.1179-

Related Tickers

ENOG.TA Energean plc
4,297.00
-0.99%
 
RZW.SG TotalEnergies EP Gabon
198.00
+11.14%
 
PNOR.OL PetroNor E&P ASA
10.42
+1.56%
 
MAU.PA Etablissements Maurel & Prom S.A.
4.5200
-0.35%
 
GKP.L Gulf Keystone Petroleum Limited
156.60
+0.64%