SD Standard Drilling PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.882	1.894	1.874	1.878	1.683	1,025,162
2023-11-29	1.900	1.910	1.876	1.876	1.682	170,566
2023-11-28	1.948	1.948	1.890	1.898	1.701	1,005,708
2023-11-27	1.924	1.952	1.924	1.938	1.737	316,484
2023-11-24	1.930	1.950	1.930	1.942	1.741	374,329
2023-11-23	1.936	1.948	1.930	1.942	1.741	183,649
2023-11-22	1.946	1.948	1.924	1.930	1.730	926,560
2023-11-21	1.956	1.970	1.942	1.944	1.743	501,578
2023-11-20	1.966	1.972	1.952	1.968	1.764	310,274
2023-11-17	1.940	1.974	1.940	1.970	1.766	846,566
2023-11-16	1.980	1.980	1.948	1.960	1.757	817,690
2023-11-15	1.970	1.990	1.944	1.970	1.766	3,348,403
2023-11-14	1.930	1.930	1.916	1.922	1.723	588,838
2023-11-13	1.930	1.942	1.926	1.930	1.730	910,242
2023-11-10	1.930	1.952	1.930	1.940	1.739	623,237
2023-11-09	1.988	1.998	1.938	1.938	1.737	1,712,528
2023-11-08	1.944	1.980	1.944	1.980	1.775	945,464
2023-11-07	1.990	1.990	1.942	1.958	1.755	1,703,752
2023-11-06	1.960	1.974	1.950	1.968	1.764	997,113
2023-11-03	1.968	1.968	1.940	1.950	1.748	623,766
2023-11-02	1.950	1.956	1.940	1.954	1.752	1,672,955
2023-11-01	1.920	1.944	1.908	1.934	1.734	1,334,972
2023-10-31	1.938	1.938	1.918	1.924	1.725	194,134
2023-10-30	1.920	1.938	1.920	1.932	1.732	463,269
2023-10-27	1.900	1.946	1.900	1.920	1.721	512,617
2023-10-26	1.912	1.924	1.902	1.910	1.712	1,766,908
2023-10-25	1.922	1.948	1.902	1.924	1.725	2,048,560
2023-10-24	1.948	1.958	1.934	1.944	1.743	514,196
2023-10-23	1.970	1.970	1.922	1.960	1.757	1,582,141
2023-10-20	1.922	1.954	1.920	1.942	1.741	975,498
2023-10-19	1.896	1.938	1.890	1.920	1.721	1,577,483
2023-10-18	1.890	1.910	1.886	1.906	1.709	302,139
2023-10-17	1.882	1.894	1.868	1.892	1.696	606,460
2023-10-16	1.830	1.880	1.830	1.868	1.674	341,581
2023-10-13	1.866	1.880	1.860	1.880	1.685	637,446
2023-10-12	1.842	1.880	1.842	1.872	1.678	1,013,690
2023-10-11	1.852	1.870	1.848	1.858	1.666	462,140
2023-10-10	1.850	1.860	1.844	1.856	1.664	606,046
2023-10-09	1.852	1.856	1.832	1.850	1.658	2,261,070
2023-10-06	1.850	1.866	1.842	1.844	1.653	551,179
2023-10-05	1.840	1.858	1.840	1.850	1.658	267,846
2023-10-04	1.862	1.866	1.842	1.842	1.651	1,139,309
2023-10-03	1.862	1.880	1.858	1.868	1.674	1,212,189
2023-10-02	1.890	1.910	1.860	1.860	1.667	968,545
2023-09-29	1.910	1.910	1.874	1.880	1.685	279,611
2023-09-28	1.906	1.906	1.872	1.876	1.682	886,146
2023-09-27	1.872	1.910	1.872	1.894	1.698	618,454
2023-09-26	1.876	1.896	1.876	1.894	1.698	198,247
2023-09-25	1.884	1.896	1.874	1.888	1.692	1,071,983
2023-09-22	1.900	1.906	1.896	1.900	1.703	552,380
2023-09-21	1.912	1.926	1.904	1.912	1.714	855,498
2023-09-20	1.928	1.930	1.914	1.918	1.719	544,334
2023-09-19	1.936	1.938	1.914	1.928	1.728	831,356
2023-09-18	1.928	1.936	1.906	1.930	1.730	589,749
2023-09-15	1.944	1.944	1.902	1.918	1.719	1,207,023
2023-09-14	1.838	1.926	1.838	1.918	1.719	2,946,484
2023-09-13	1.858	1.864	1.850	1.860	1.667	1,240,089
2023-09-12	1.860	1.868	1.850	1.860	1.667	1,103,359
2023-09-11	1.860	1.872	1.854	1.856	1.664	882,307
2023-09-08	1.838	1.860	1.826	1.860	1.667	1,005,874

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.