SD Standard Drilling PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.786 | 1.798 | 1.780 | 1.790 | 1.605 | 95,373 |
| 2024-08-21 | 1.794 | 1.798 | 1.700 | 1.794 | 1.608 | 55,260 |
| 2024-08-20 | 1.782 | 1.818 | 1.782 | 1.804 | 1.617 | 164,473 |
| 2024-08-19 | 1.814 | 1.858 | 1.810 | 1.818 | 1.630 | 488,108 |
| 2024-08-16 | 1.812 | 1.878 | 1.800 | 1.814 | 1.626 | 428,980 |
| 2024-08-15 | 1.810 | 1.830 | 1.788 | 1.818 | 1.630 | 8,309,075 |
| 2024-08-14 | 1.796 | 1.806 | 1.790 | 1.800 | 1.614 | 1,605,400 |
| 2024-08-13 | 1.802 | 1.848 | 1.800 | 1.800 | 1.614 | 165,562 |
| 2024-08-12 | 1.810 | 1.810 | 1.790 | 1.804 | 1.617 | 1,064,035 |
| 2024-08-09 | 1.840 | 1.840 | 1.800 | 1.800 | 1.614 | 770,116 |
| 2024-08-08 | 1.800 | 1.840 | 1.774 | 1.840 | 1.649 | 2,182,704 |
| 2024-08-07 | 1.772 | 1.840 | 1.770 | 1.810 | 1.622 | 5,774,051 |
| 2024-08-06 | 1.720 | 1.758 | 1.720 | 1.754 | 1.572 | 1,912,818 |
| 2024-08-05 | 1.650 | 1.704 | 1.650 | 1.700 | 1.524 | 3,772,860 |
| 2024-08-02 | 1.660 | 1.728 | 1.660 | 1.720 | 1.542 | 2,083,406 |
| 2024-08-01 | 1.666 | 1.720 | 1.666 | 1.708 | 1.531 | 1,888,049 |
| 2024-07-31 | 1.660 | 1.666 | 1.650 | 1.650 | 1.479 | 43,257 |
| 2024-07-30 | 1.640 | 1.660 | 1.640 | 1.660 | 1.488 | 7,697 |
| 2024-07-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.488 | 88,542 |
| 2024-07-26 | 1.650 | 1.660 | 1.642 | 1.642 | 1.472 | 180,977 |
| 2024-07-25 | 1.640 | 1.652 | 1.632 | 1.632 | 1.463 | 104,887 |
| 2024-07-24 | 1.634 | 1.664 | 1.630 | 1.652 | 1.481 | 760,139 |
| 2024-07-23 | 1.660 | 1.660 | 1.630 | 1.630 | 1.461 | 223,896 |
| 2024-07-22 | 1.600 | 1.640 | 1.594 | 1.640 | 1.470 | 322,410 |
| 2024-07-19 | 1.584 | 1.618 | 1.584 | 1.600 | 1.434 | 109,014 |
| 2024-07-18 | 1.600 | 1.620 | 1.600 | 1.604 | 1.438 | 397,432 |
| 2024-07-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.452 | 11,267 |
| 2024-07-16 | 1.600 | 1.610 | 1.600 | 1.610 | 1.443 | 56,950 |
| 2024-07-15 | 1.602 | 1.602 | 1.602 | 1.602 | 1.436 | 0 |
| 2024-07-12 | 1.590 | 1.620 | 1.590 | 1.602 | 1.436 | 31,376 |
| 2024-07-11 | 1.602 | 1.628 | 1.592 | 1.618 | 1.450 | 712,344 |
| 2024-07-10 | 1.582 | 1.626 | 1.572 | 1.622 | 1.454 | 249,562 |
| 2024-07-09 | 1.608 | 1.608 | 1.600 | 1.604 | 1.438 | 346,279 |
| 2024-07-08 | 1.620 | 1.620 | 1.606 | 1.610 | 1.443 | 50,485 |
| 2024-07-05 | 1.612 | 1.640 | 1.606 | 1.620 | 1.452 | 368,737 |
| 2024-07-04 | 1.590 | 1.636 | 1.590 | 1.620 | 1.452 | 285,473 |
| 2024-07-03 | 1.612 | 1.630 | 1.612 | 1.612 | 1.445 | 236,972 |
| 2024-07-02 | 1.626 | 1.626 | 1.610 | 1.626 | 1.458 | 127,258 |
| 2024-07-01 | 1.600 | 1.632 | 1.582 | 1.626 | 1.458 | 852,311 |
| 2024-06-28 | 1.590 | 1.614 | 1.584 | 1.600 | 1.434 | 203,156 |
| 2024-06-27 | 1.616 | 1.616 | 1.582 | 1.590 | 1.425 | 38,755 |
| 2024-06-26 | 1.580 | 1.612 | 1.580 | 1.612 | 1.445 | 71,011 |
| 2024-06-25 | 1.574 | 1.606 | 1.574 | 1.606 | 1.440 | 90,620 |
| 2024-06-24 | 1.582 | 1.584 | 1.580 | 1.584 | 1.420 | 190,340 |
| 2024-06-21 | 1.592 | 1.600 | 1.580 | 1.580 | 1.416 | 61,989 |
| 2024-06-20 | 1.602 | 1.616 | 1.600 | 1.600 | 1.434 | 726,278 |
| 2024-06-19 | 1.588 | 1.616 | 1.588 | 1.616 | 1.449 | 150,276 |
| 2024-06-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.434 | 48,862 |
| 2024-06-17 | 1.638 | 1.638 | 1.594 | 1.618 | 1.450 | 28,711 |
| 2024-06-14 | 1.610 | 1.642 | 1.600 | 1.600 | 1.434 | 162,688 |
| 2024-06-13 | 1.610 | 1.610 | 1.592 | 1.610 | 1.443 | 38,533 |
| 2024-06-12 | 1.600 | 1.612 | 1.594 | 1.612 | 1.445 | 12,900 |
| 2024-06-11 | 1.602 | 1.606 | 1.590 | 1.598 | 1.432 | 911,307 |
| 2024-06-10 | 1.580 | 1.630 | 1.580 | 1.618 | 1.450 | 311,809 |
| 2024-06-07 | 1.606 | 1.622 | 1.590 | 1.616 | 1.449 | 353,321 |
| 2024-06-06 | 1.620 | 1.620 | 1.606 | 1.610 | 1.443 | 80,292 |
| 2024-06-05 | 1.622 | 1.622 | 1.608 | 1.614 | 1.447 | 183,196 |
| 2024-06-04 | 1.628 | 1.638 | 1.620 | 1.622 | 1.454 | 375,444 |
| 2024-06-03 | 1.638 | 1.638 | 1.620 | 1.622 | 1.454 | 96,281 |
| 2024-05-31 | 1.622 | 1.638 | 1.622 | 1.638 | 1.468 | 110,469 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-15 | 0.2000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.