SD Standard Drilling PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.840	1.844	1.820	1.830	1.640	413,366
2023-06-14	1.852	1.860	1.834	1.834	1.644	387,221
2023-06-13	1.850	1.864	1.850	1.854	1.662	478,193
2023-06-12	1.870	1.870	1.854	1.860	1.667	688,425
2023-06-09	1.888	1.888	1.872	1.880	1.685	388,436
2023-06-08	1.910	1.910	1.880	1.892	1.696	602,819
2023-06-07	1.886	1.912	1.886	1.904	1.707	234,271
2023-06-06	1.910	1.912	1.890	1.896	1.700	461,661
2023-06-05	1.944	1.944	1.914	1.924	1.725	578,237
2023-06-02	1.890	1.926	1.890	1.922	1.723	539,388
2023-06-01	1.860	1.902	1.860	1.888	1.692	712,588
2023-05-31	1.892	1.892	1.840	1.870	1.676	984,317
2023-05-30	1.904	1.912	1.890	1.892	1.696	217,119
2023-05-26	1.908	1.926	1.896	1.904	1.707	747,646
2023-05-25	1.910	1.922	1.900	1.900	1.703	685,308
2023-05-24	1.920	1.924	1.900	1.908	1.710	812,362
2023-05-23	1.936	1.936	1.908	1.914	1.716	721,168
2023-05-22	1.904	1.920	1.902	1.908	1.710	504,564
2023-05-19	1.904	1.938	1.880	1.910	1.712	1,514,516
2023-05-16	1.960	1.960	1.860	1.862	1.669	492,746
2023-05-15	1.896	1.898	1.860	1.866	1.673	1,066,685
2023-05-12	1.900	1.900	1.860	1.868	1.674	1,372,363
2023-05-11	1.900	1.938	1.862	1.880	1.685	1,427,766
2023-05-10	1.904	1.904	1.846	1.900	1.703	956,644
2023-05-09	1.890	1.890	1.824	1.842	1.651	705,858
2023-05-08	1.860	1.860	1.838	1.860	1.667	404,067
2023-05-05	1.804	1.900	1.780	1.850	1.658	1,341,521
2023-05-04	1.818	1.822	1.786	1.804	1.617	1,708,027
2023-05-03	1.870	1.886	1.804	1.838	1.648	1,775,169
2023-05-02	1.880	1.900	1.872	1.890	1.694	646,536
2023-04-28	1.908	1.926	1.882	1.926	1.726	802,967
2023-04-27	1.904	1.912	1.890	1.906	1.709	926,016
2023-04-26	1.940	1.942	1.910	1.924	1.725	800,688
2023-04-25	1.978	1.978	1.930	1.942	1.741	683,477
2023-04-24	1.952	1.962	1.946	1.962	1.759	500,212
2023-04-21	1.962	1.978	1.944	1.978	1.773	710,273
2023-04-20	1.956	1.984	1.956	1.964	1.761	783,637
2023-04-19	2.000	2.020	1.980	2.000	1.793	538,989
2023-04-18	2.035	2.035	2.005	2.005	1.797	842,505
2023-04-17	2.020	2.045	2.020	2.035	1.824	489,486
2023-04-14	2.015	2.025	2.010	2.025	1.815	1,511,686
2023-04-13	2.000	2.030	2.000	2.010	1.802	1,472,367
2023-04-12	2.020	2.050	2.000	2.005	1.797	1,911,874
2023-04-11	2.030	2.030	2.000	2.010	1.802	565,526
2023-04-05	2.030	2.030	2.005	2.005	1.797	262,465
2023-04-04	2.050	2.050	1.992	2.015	1.806	634,763
2023-04-03	1.994	2.010	1.972	1.990	1.784	2,480,036
2023-03-31	1.960	1.965	1.940	1.950	1.748	968,061
2023-03-30	1.940	2.000	1.940	1.960	1.757	1,243,875
2023-03-29	1.950	1.955	1.915	1.935	1.735	494,028
2023-03-28	1.920	1.930	1.900	1.930	1.730	1,521,910
2023-03-27	1.880	1.920	1.880	1.920	1.721	608,236
2023-03-24	1.945	1.945	1.875	1.880	1.685	1,033,708
2023-03-23	1.950	1.965	1.935	1.950	1.748	465,297
2023-03-22	1.970	1.970	1.940	1.945	1.743	281,003
2023-03-21	1.950	1.995	1.950	1.960	1.757	1,032,660
2023-03-20	1.925	1.955	1.900	1.955	1.752	2,093,298
2023-03-17	1.995	2.010	1.950	1.950	1.748	1,617,624
2023-03-16	1.965	1.995	1.925	1.955	1.752	1,697,569
2023-03-15	2.050	2.050	1.950	1.960	1.757	2,305,708

← NewerPage 15 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.