SD Standard Drilling PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.050	2.050	1.950	1.960	1.757	2,305,708
2023-03-14	1.995	2.050	1.985	2.030	1.820	1,410,395
2023-03-13	2.110	2.110	1.970	2.000	1.793	5,904,744
2023-03-10	2.100	2.100	2.070	2.100	1.882	1,022,797
2023-03-09	2.050	2.140	2.050	2.110	1.891	3,944,768
2023-03-08	2.060	2.070	2.050	2.060	1.847	531,359
2023-03-07	2.080	2.100	2.060	2.070	1.856	1,873,973
2023-03-06	2.060	2.090	2.040	2.080	1.865	1,493,053
2023-03-03	2.040	2.060	2.030	2.060	1.847	2,394,482
2023-03-02	1.995	2.040	1.990	2.040	1.829	4,370,705
2023-03-01	2.000	2.030	1.990	2.000	1.793	6,372,849
2023-02-28	2.030	2.030	1.990	2.000	1.793	9,985,246
2023-02-27	2.070	2.070	2.000	2.030	1.820	2,136,501
2023-02-24	2.060	2.080	1.990	2.020	1.811	2,271,180
2023-02-23	2.080	2.080	2.030	2.060	1.847	734,215
2023-02-22	2.110	2.110	2.030	2.030	1.820	1,560,509
2023-02-21	2.070	2.110	2.060	2.110	1.891	1,218,610
2023-02-20	2.080	2.080	2.040	2.080	1.865	286,552
2023-02-17	2.150	2.150	2.050	2.060	1.847	1,731,775
2023-02-16	2.170	2.180	2.110	2.150	1.927	4,547,798
2023-02-15	2.030	2.170	2.030	2.160	1.936	2,059,135
2023-02-14	2.090	2.090	2.040	2.070	1.856	851,938
2023-02-13	2.050	2.110	2.040	2.070	1.856	2,559,251
2023-02-10	2.020	2.060	2.020	2.050	1.838	3,594,646
2023-02-09	2.020	2.070	2.010	2.040	1.829	2,435,334
2023-02-08	2.050	2.150	2.030	2.100	1.882	2,943,817
2023-02-07	2.040	2.050	2.000	2.020	1.811	1,568,094
2023-02-06	2.020	2.040	2.000	2.040	1.829	603,613
2023-02-03	2.020	2.030	1.995	2.030	1.820	205,811
2023-02-02	2.040	2.040	2.010	2.020	1.811	352,010
2023-02-01	2.000	2.040	1.990	2.020	1.811	678,135
2023-01-31	1.980	2.000	1.980	2.000	1.793	477,113
2023-01-30	2.000	2.020	1.970	1.990	1.784	1,354,783
2023-01-27	1.970	2.000	1.950	2.000	1.793	1,148,745
2023-01-26	1.975	1.975	1.950	1.950	1.748	243,430
2023-01-25	1.985	1.995	1.950	1.965	1.761	558,633
2023-01-24	2.040	2.040	1.955	1.995	1.788	1,040,482
2023-01-23	2.000	2.040	2.000	2.020	1.811	580,265
2023-01-20	2.030	2.030	1.980	2.020	1.811	757,782
2023-01-19	2.000	2.040	1.940	2.000	1.793	1,270,433
2023-01-18	2.000	2.030	1.975	2.010	1.802	442,031
2023-01-17	1.980	2.040	1.950	2.010	1.802	1,509,138
2023-01-16	1.980	1.980	1.930	1.975	1.770	367,880
2023-01-13	1.880	1.975	1.880	1.950	1.748	1,281,156
2023-01-12	1.885	1.885	1.860	1.880	1.685	198,827
2023-01-11	1.875	1.950	1.825	1.890	1.694	1,378,525
2023-01-10	1.915	1.915	1.845	1.855	1.663	146,179
2023-01-09	1.850	1.895	1.845	1.885	1.690	330,874
2023-01-06	1.825	1.850	1.825	1.840	1.649	156,062
2023-01-05	1.850	1.860	1.835	1.850	1.658	464,421
2023-01-04	1.895	1.895	1.835	1.865	1.672	320,834
2023-01-03	1.935	1.935	1.870	1.900	1.703	454,594
2023-01-02	1.890	1.985	1.890	1.910	1.712	307,615
2022-12-30	1.840	1.890	1.840	1.890	1.694	317,023
2022-12-29	1.850	1.895	1.835	1.895	1.699	469,884
2022-12-28	1.900	1.900	1.830	1.875	1.681	1,284,356
2022-12-27	1.900	1.900	1.875	1.885	1.690	614,296
2022-12-23	1.850	1.880	1.825	1.875	1.681	79,276
2022-12-22	1.880	1.900	1.840	1.880	1.685	1,609,239
2022-12-21	1.855	1.865	1.815	1.850	1.658	260,043

← NewerPage 16 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.