SD Standard Drilling PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.828	1.840	1.822	1.838	1.648	1,026,641
2023-09-06	1.838	1.840	1.820	1.828	1.639	1,007,269
2023-09-05	1.850	1.862	1.838	1.842	1.651	2,215,830
2023-09-04	1.830	1.836	1.814	1.824	1.635	211,277
2023-09-01	1.820	1.830	1.812	1.830	1.640	681,688
2023-08-31	1.800	1.840	1.796	1.840	1.649	1,686,549
2023-08-30	1.800	1.826	1.782	1.804	1.617	2,201,193
2023-08-29	1.780	1.802	1.774	1.800	1.614	1,419,867
2023-08-28	1.780	1.802	1.780	1.792	1.606	932,920
2023-08-25	1.794	1.800	1.788	1.794	1.608	589,421
2023-08-24	1.780	1.814	1.780	1.804	1.617	717,105
2023-08-23	1.810	1.816	1.780	1.796	1.610	898,862
2023-08-22	1.800	1.820	1.792	1.792	1.606	776,830
2023-08-21	1.850	1.850	1.802	1.808	1.621	1,411,516
2023-08-18	1.830	1.830	1.808	1.814	1.626	745,064
2023-08-17	1.858	1.858	1.828	1.850	1.658	339,731
2023-08-16	1.840	1.866	1.834	1.840	1.649	1,097,600
2023-08-15	1.872	1.888	1.846	1.856	1.664	1,310,777
2023-08-14	1.880	1.880	1.854	1.870	1.676	846,608
2023-08-11	1.852	1.880	1.852	1.880	1.685	558,445
2023-08-10	1.866	1.892	1.842	1.892	1.696	1,033,075
2023-08-09	1.842	1.876	1.842	1.864	1.671	816,013
2023-08-08	1.874	1.876	1.838	1.852	1.660	480,021
2023-08-07	1.900	1.908	1.872	1.872	1.678	806,264
2023-08-04	1.890	1.900	1.880	1.894	1.698	866,800
2023-08-03	1.858	1.886	1.842	1.880	1.685	310,907
2023-08-02	1.894	1.894	1.852	1.878	1.683	603,916
2023-08-01	1.896	1.896	1.872	1.872	1.678	359,660
2023-07-31	1.890	1.890	1.870	1.880	1.685	752,166
2023-07-28	1.872	1.872	1.838	1.850	1.658	203,884
2023-07-27	1.850	1.868	1.836	1.868	1.674	414,875
2023-07-26	1.840	1.864	1.832	1.840	1.649	550,376
2023-07-25	1.888	1.888	1.840	1.846	1.655	531,422
2023-07-24	1.890	1.890	1.824	1.840	1.649	85,600
2023-07-21	1.782	1.848	1.782	1.846	1.655	323,880
2023-07-20	1.864	1.888	1.820	1.820	1.631	1,932,102
2023-07-19	1.792	1.820	1.778	1.804	1.617	575,648
2023-07-18	1.760	1.790	1.760	1.790	1.605	48,828
2023-07-17	1.768	1.790	1.762	1.790	1.605	580,158
2023-07-14	1.830	1.830	1.782	1.782	1.597	432,117
2023-07-13	1.800	1.822	1.796	1.822	1.633	261,894
2023-07-12	1.776	1.814	1.776	1.800	1.614	381,167
2023-07-11	1.792	1.804	1.752	1.780	1.596	1,889,496
2023-07-10	1.760	1.778	1.754	1.760	1.578	622,749
2023-07-07	1.740	1.778	1.740	1.778	1.594	149,764
2023-07-06	1.752	1.760	1.746	1.746	1.565	257,260
2023-07-05	1.766	1.770	1.750	1.752	1.570	181,390
2023-07-04	1.750	1.780	1.750	1.780	1.596	308,075
2023-07-03	1.750	1.766	1.748	1.766	1.583	798,267
2023-06-30	1.740	1.750	1.730	1.746	1.565	1,078,929
2023-06-29	1.730	1.746	1.730	1.740	1.560	787,088
2023-06-28	1.726	1.736	1.720	1.730	1.551	1,435,586
2023-06-27	1.730	1.746	1.730	1.736	1.556	450,701
2023-06-26	1.760	1.770	1.738	1.738	1.558	497,275
2023-06-23	1.700	1.780	1.700	1.780	1.596	2,752,303
2023-06-22	1.830	1.868	1.824	1.850	1.658	836,339
2023-06-21	1.822	1.844	1.822	1.842	1.651	544,586
2023-06-20	1.812	1.830	1.804	1.830	1.640	426,915
2023-06-19	1.828	1.828	1.812	1.816	1.628	380,968
2023-06-16	1.830	1.840	1.820	1.840	1.649	245,869

← NewerPage 14 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.