SD Standard Drilling PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.736 | 1.736 | 1.720 | 1.722 | 1.544 | 316,049 |
| 2024-02-26 | 1.730 | 1.746 | 1.724 | 1.736 | 1.556 | 230,219 |
| 2024-02-23 | 1.720 | 1.750 | 1.720 | 1.736 | 1.556 | 745,151 |
| 2024-02-22 | 1.734 | 1.736 | 1.720 | 1.722 | 1.544 | 204,425 |
| 2024-02-21 | 1.714 | 1.730 | 1.710 | 1.728 | 1.549 | 943,325 |
| 2024-02-20 | 1.720 | 1.722 | 1.706 | 1.716 | 1.538 | 842,778 |
| 2024-02-19 | 1.702 | 1.728 | 1.702 | 1.720 | 1.542 | 545,477 |
| 2024-02-16 | 1.696 | 1.702 | 1.686 | 1.702 | 1.526 | 392,110 |
| 2024-02-15 | 1.722 | 1.722 | 1.682 | 1.710 | 1.533 | 1,230,631 |
| 2024-02-14 | 1.700 | 1.700 | 1.682 | 1.700 | 1.524 | 511,552 |
| 2024-02-13 | 1.692 | 1.708 | 1.668 | 1.690 | 1.515 | 360,913 |
| 2024-02-12 | 1.664 | 1.694 | 1.660 | 1.690 | 1.515 | 508,277 |
| 2024-02-09 | 1.680 | 1.690 | 1.664 | 1.664 | 1.492 | 324,328 |
| 2024-02-08 | 1.688 | 1.696 | 1.678 | 1.684 | 1.510 | 208,996 |
| 2024-02-07 | 1.700 | 1.700 | 1.686 | 1.688 | 1.513 | 74,847 |
| 2024-02-06 | 1.686 | 1.700 | 1.686 | 1.694 | 1.519 | 80,501 |
| 2024-02-05 | 1.680 | 1.710 | 1.680 | 1.700 | 1.524 | 194,468 |
| 2024-02-02 | 1.700 | 1.700 | 1.672 | 1.686 | 1.511 | 454,353 |
| 2024-02-01 | 1.664 | 1.734 | 1.664 | 1.700 | 1.524 | 97,024 |
| 2024-01-31 | 1.684 | 1.684 | 1.666 | 1.668 | 1.495 | 150,031 |
| 2024-01-30 | 1.690 | 1.690 | 1.680 | 1.680 | 1.506 | 39,448 |
| 2024-01-29 | 1.670 | 1.702 | 1.670 | 1.700 | 1.524 | 36,953 |
| 2024-01-26 | 1.690 | 1.730 | 1.686 | 1.686 | 1.511 | 546,505 |
| 2024-01-25 | 1.690 | 1.734 | 1.680 | 1.690 | 1.515 | 260,816 |
| 2024-01-24 | 1.688 | 1.700 | 1.686 | 1.690 | 1.515 | 191,858 |
| 2024-01-23 | 1.690 | 1.700 | 1.688 | 1.688 | 1.513 | 98,187 |
| 2024-01-22 | 1.700 | 1.700 | 1.680 | 1.700 | 1.524 | 111,111 |
| 2024-01-19 | 1.738 | 1.738 | 1.680 | 1.682 | 1.508 | 616,580 |
| 2024-01-18 | 1.716 | 1.720 | 1.684 | 1.686 | 1.511 | 1,002,316 |
| 2024-01-17 | 1.724 | 1.748 | 1.700 | 1.726 | 1.547 | 513,221 |
| 2024-01-16 | 1.728 | 1.730 | 1.710 | 1.730 | 1.551 | 511,717 |
| 2024-01-15 | 1.736 | 1.762 | 1.712 | 1.732 | 1.553 | 408,093 |
| 2024-01-12 | 1.730 | 1.746 | 1.720 | 1.726 | 1.547 | 448,731 |
| 2024-01-11 | 1.774 | 1.780 | 1.714 | 1.722 | 1.544 | 2,252,236 |
| 2024-01-10 | 1.788 | 1.788 | 1.770 | 1.776 | 1.592 | 230,845 |
| 2024-01-09 | 1.800 | 1.800 | 1.774 | 1.780 | 1.596 | 310,643 |
| 2024-01-08 | 1.870 | 1.870 | 1.774 | 1.784 | 1.599 | 1,359,095 |
| 2024-01-05 | 1.818 | 1.818 | 1.794 | 1.800 | 1.614 | 561,452 |
| 2024-01-04 | 1.800 | 1.826 | 1.800 | 1.818 | 1.630 | 486,810 |
| 2024-01-03 | 1.794 | 1.812 | 1.792 | 1.810 | 1.622 | 669,053 |
| 2024-01-02 | 1.756 | 1.822 | 1.756 | 1.804 | 1.617 | 441,140 |
| 2023-12-29 | 1.796 | 1.824 | 1.780 | 1.812 | 1.624 | 3,047,455 |
| 2023-12-28 | 1.808 | 1.820 | 1.774 | 1.792 | 1.606 | 2,123,940 |
| 2023-12-27 | 1.814 | 1.818 | 1.794 | 1.808 | 1.621 | 735,315 |
| 2023-12-22 | 1.780 | 1.832 | 1.776 | 1.832 | 1.642 | 618,162 |
| 2023-12-21 | 1.830 | 1.830 | 1.774 | 1.778 | 1.594 | 343,202 |
| 2023-12-20 | 1.820 | 1.836 | 1.774 | 1.784 | 1.599 | 543,224 |
| 2023-12-19 | 1.830 | 1.830 | 1.772 | 1.780 | 1.596 | 398,198 |
| 2023-12-18 | 1.812 | 1.816 | 1.790 | 1.798 | 1.612 | 1,050,851 |
| 2023-12-15 | 1.828 | 1.854 | 1.814 | 1.814 | 1.626 | 237,018 |
| 2023-12-14 | 1.804 | 1.836 | 1.804 | 1.812 | 1.624 | 342,004 |
| 2023-12-13 | 1.820 | 1.848 | 1.790 | 1.810 | 1.622 | 1,075,465 |
| 2023-12-12 | 1.828 | 1.850 | 1.822 | 1.822 | 1.633 | 166,262 |
| 2023-12-11 | 1.880 | 1.880 | 1.830 | 1.832 | 1.642 | 58,033 |
| 2023-12-08 | 1.830 | 1.902 | 1.818 | 1.818 | 1.630 | 678,889 |
| 2023-12-07 | 1.934 | 1.934 | 1.818 | 1.832 | 1.642 | 178,931 |
| 2023-12-06 | 1.900 | 1.900 | 1.822 | 1.822 | 1.633 | 848,993 |
| 2023-12-05 | 1.868 | 1.874 | 1.816 | 1.828 | 1.639 | 1,414,705 |
| 2023-12-04 | 1.866 | 1.888 | 1.852 | 1.860 | 1.667 | 1,412,290 |
| 2023-12-01 | 1.860 | 1.880 | 1.842 | 1.856 | 1.664 | 1,968,518 |
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.