SD Standard Drilling PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.628 | 1.644 | 1.620 | 1.644 | 1.474 | 112,705 |
| 2024-05-29 | 1.644 | 1.644 | 1.642 | 1.642 | 1.472 | 1,711,649 |
| 2024-05-28 | 1.642 | 1.656 | 1.640 | 1.644 | 1.474 | 690,470 |
| 2024-05-27 | 1.650 | 1.680 | 1.644 | 1.670 | 1.497 | 89,452 |
| 2024-05-24 | 1.630 | 1.642 | 1.626 | 1.642 | 1.472 | 181,834 |
| 2024-05-23 | 1.630 | 1.650 | 1.624 | 1.640 | 1.470 | 563,479 |
| 2024-05-22 | 1.662 | 1.662 | 1.642 | 1.652 | 1.481 | 853,051 |
| 2024-05-21 | 1.700 | 1.700 | 1.670 | 1.670 | 1.497 | 1,242,308 |
| 2024-05-16 | 1.704 | 1.720 | 1.700 | 1.714 | 1.536 | 490,750 |
| 2024-05-15 | 1.740 | 1.740 | 1.714 | 1.718 | 1.540 | 815,089 |
| 2024-05-14 | 1.710 | 1.742 | 1.710 | 1.740 | 1.560 | 84,515 |
| 2024-05-13 | 1.706 | 1.742 | 1.706 | 1.742 | 1.562 | 710,547 |
| 2024-05-10 | 1.740 | 1.748 | 1.700 | 1.712 | 1.535 | 2,792,079 |
| 2024-05-08 | 1.720 | 1.730 | 1.712 | 1.720 | 1.542 | 569,165 |
| 2024-05-07 | 1.680 | 1.720 | 1.680 | 1.720 | 1.542 | 2,363,641 |
| 2024-05-06 | 1.652 | 1.684 | 1.652 | 1.670 | 1.497 | 795,041 |
| 2024-05-03 | 1.684 | 1.684 | 1.664 | 1.670 | 1.497 | 402,623 |
| 2024-05-02 | 1.686 | 1.686 | 1.684 | 1.684 | 1.510 | 192,419 |
| 2024-04-30 | 1.682 | 1.686 | 1.682 | 1.686 | 1.511 | 87,408 |
| 2024-04-29 | 1.694 | 1.700 | 1.686 | 1.694 | 1.519 | 140,326 |
| 2024-04-26 | 1.710 | 1.710 | 1.682 | 1.702 | 1.526 | 502,277 |
| 2024-04-25 | 1.684 | 1.700 | 1.684 | 1.700 | 1.524 | 44,555 |
| 2024-04-24 | 1.700 | 1.700 | 1.686 | 1.700 | 1.524 | 134,493 |
| 2024-04-23 | 1.682 | 1.694 | 1.682 | 1.692 | 1.517 | 240,895 |
| 2024-04-22 | 1.696 | 1.700 | 1.688 | 1.692 | 1.517 | 86,351 |
| 2024-04-19 | 1.720 | 1.720 | 1.682 | 1.704 | 1.527 | 114,400 |
| 2024-04-18 | 1.720 | 1.720 | 1.696 | 1.700 | 1.524 | 87,349 |
| 2024-04-17 | 1.696 | 1.704 | 1.694 | 1.700 | 1.524 | 196,902 |
| 2024-04-16 | 1.704 | 1.710 | 1.694 | 1.696 | 1.520 | 332,204 |
| 2024-04-15 | 1.740 | 1.740 | 1.692 | 1.716 | 1.538 | 71,783 |
| 2024-04-12 | 1.700 | 1.730 | 1.692 | 1.710 | 1.533 | 1,036,153 |
| 2024-04-11 | 1.698 | 1.706 | 1.684 | 1.706 | 1.529 | 859,416 |
| 2024-04-10 | 1.710 | 1.710 | 1.702 | 1.710 | 1.533 | 361,375 |
| 2024-04-09 | 1.710 | 1.714 | 1.700 | 1.700 | 1.524 | 165,680 |
| 2024-04-08 | 1.720 | 1.724 | 1.712 | 1.720 | 1.542 | 249,992 |
| 2024-04-05 | 1.720 | 1.738 | 1.720 | 1.724 | 1.545 | 468,340 |
| 2024-04-04 | 1.716 | 1.730 | 1.716 | 1.720 | 1.542 | 789,101 |
| 2024-04-03 | 1.712 | 1.722 | 1.712 | 1.714 | 1.536 | 197,688 |
| 2024-04-02 | 1.744 | 1.744 | 1.712 | 1.722 | 1.544 | 571,771 |
| 2024-03-27 | 1.710 | 1.746 | 1.710 | 1.716 | 1.538 | 597,037 |
| 2024-03-26 | 1.710 | 1.710 | 1.690 | 1.690 | 1.515 | 78,400 |
| 2024-03-25 | 1.700 | 1.716 | 1.688 | 1.688 | 1.513 | 43,681 |
| 2024-03-22 | 1.682 | 1.708 | 1.682 | 1.690 | 1.515 | 308,512 |
| 2024-03-21 | 1.720 | 1.720 | 1.680 | 1.680 | 1.506 | 146,183 |
| 2024-03-20 | 1.674 | 1.718 | 1.674 | 1.712 | 1.535 | 310,501 |
| 2024-03-19 | 1.682 | 1.690 | 1.680 | 1.690 | 1.515 | 143,715 |
| 2024-03-18 | 1.690 | 1.706 | 1.680 | 1.700 | 1.524 | 502,598 |
| 2024-03-15 | 1.694 | 1.710 | 1.682 | 1.710 | 1.533 | 362,940 |
| 2024-03-14 | 1.684 | 1.698 | 1.684 | 1.694 | 1.519 | 278,132 |
| 2024-03-13 | 1.700 | 1.700 | 1.688 | 1.700 | 1.524 | 63,375 |
| 2024-03-12 | 1.704 | 1.710 | 1.700 | 1.700 | 1.524 | 221,500 |
| 2024-03-11 | 1.704 | 1.710 | 1.704 | 1.704 | 1.527 | 495,837 |
| 2024-03-08 | 1.736 | 1.736 | 1.702 | 1.710 | 1.533 | 288,898 |
| 2024-03-07 | 1.730 | 1.768 | 1.714 | 1.736 | 1.556 | 117,001 |
| 2024-03-06 | 1.730 | 1.730 | 1.728 | 1.728 | 1.549 | 129,310 |
| 2024-03-05 | 1.704 | 1.754 | 1.704 | 1.730 | 1.551 | 355,959 |
| 2024-03-04 | 1.764 | 1.764 | 1.722 | 1.730 | 1.551 | 210,785 |
| 2024-03-01 | 1.710 | 1.740 | 1.710 | 1.730 | 1.551 | 192,765 |
| 2024-02-29 | 1.718 | 1.738 | 1.704 | 1.712 | 1.535 | 331,735 |
| 2024-02-28 | 1.728 | 1.730 | 1.712 | 1.730 | 1.551 | 975,799 |
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.