SD Standard Drilling PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.860	1.860	1.800	1.815	1.627	79,800
2022-12-19	1.870	1.870	1.815	1.825	1.636	712,835
2022-12-16	1.900	1.900	1.835	1.890	1.694	427,158
2022-12-15	1.900	1.900	1.835	1.840	1.649	150,642
2022-12-14	1.840	1.935	1.815	1.935	1.735	116,247
2022-12-13	1.820	1.875	1.820	1.840	1.649	211,952
2022-12-12	1.820	1.820	1.790	1.805	1.618	367,326
2022-12-09	1.840	1.840	1.795	1.830	1.640	452,569
2022-12-08	1.840	1.845	1.795	1.820	1.631	674,939
2022-12-07	1.860	1.890	1.800	1.845	1.654	648,127
2022-12-06	1.960	1.960	1.855	1.865	1.672	994,500
2022-12-05	1.860	2.000	1.855	2.000	1.793	705,710
2022-12-02	1.880	1.900	1.830	1.855	1.663	1,207,463
2022-12-01	1.900	1.935	1.880	1.890	1.694	565,130
2022-11-30	1.895	1.920	1.855	1.905	1.708	533,954
2022-11-29	1.885	1.930	1.885	1.915	1.717	319,673
2022-11-28	1.920	1.920	1.880	1.895	1.699	666,999
2022-11-25	2.000	2.000	1.935	1.945	1.743	387,520
2022-11-24	1.985	1.985	1.945	1.975	1.770	161,217
2022-11-23	1.940	2.010	1.940	1.985	1.779	435,632
2022-11-22	1.955	2.010	1.950	1.950	1.748	596,056
2022-11-21	2.010	2.010	1.940	1.960	1.757	1,128,286
2022-11-18	2.000	2.040	1.995	2.010	1.802	701,019
2022-11-17	2.030	2.060	1.985	2.000	1.793	624,812
2022-11-16	2.020	2.060	2.010	2.030	1.820	2,258,529
2022-11-15	2.050	2.070	2.020	2.020	1.811	463,942
2022-11-14	2.070	2.110	2.010	2.050	1.838	1,110,322
2022-11-11	2.070	2.090	1.935	2.070	1.856	6,764,150
2022-11-10	2.100	2.140	2.040	2.090	1.873	1,153,142
2022-11-09	2.190	2.190	2.100	2.110	1.891	799,938
2022-11-08	2.160	2.200	2.110	2.130	1.909	932,876
2022-11-07	2.160	2.220	2.130	2.160	1.936	1,543,208
2022-11-04	2.070	2.170	2.070	2.130	1.909	1,643,332
2022-11-03	1.980	2.080	1.980	2.050	1.838	600,435
2022-11-02	2.050	2.060	1.960	1.980	1.775	735,249
2022-11-01	2.040	2.050	1.990	2.010	1.802	1,144,878
2022-10-31	2.030	2.060	2.000	2.010	1.802	580,131
2022-10-28	2.040	2.040	1.970	2.000	1.793	854,728
2022-10-27	2.000	2.040	1.965	2.010	1.802	1,597,120
2022-10-26	1.850	1.990	1.850	1.985	1.779	1,290,161
2022-10-25	1.850	1.870	1.820	1.850	1.658	335,199
2022-10-24	1.780	1.870	1.760	1.845	1.654	914,623
2022-10-21	1.750	1.765	1.705	1.760	1.578	427,619
2022-10-20	1.705	1.755	1.705	1.730	1.551	676,799
2022-10-19	1.720	1.725	1.690	1.710	1.533	1,093,633
2022-10-18	1.740	1.770	1.700	1.730	1.551	558,692
2022-10-17	1.730	1.790	1.730	1.780	1.596	406,579
2022-10-14	1.795	1.800	1.720	1.730	1.551	345,312
2022-10-13	1.735	1.775	1.695	1.750	1.569	559,575
2022-10-12	1.800	1.810	1.735	1.735	1.555	457,221
2022-10-11	1.805	1.855	1.745	1.790	1.605	1,484,863
2022-10-10	1.800	1.860	1.800	1.830	1.640	416,405
2022-10-07	1.870	1.900	1.820	1.865	1.672	2,271,700
2022-10-06	1.745	1.835	1.745	1.835	1.645	950,243
2022-10-05	1.785	1.815	1.745	1.755	1.573	1,278,322
2022-10-04	1.740	1.760	1.710	1.755	1.573	1,396,426
2022-10-03	1.635	1.725	1.635	1.675	1.501	1,665,499
2022-09-30	1.700	1.755	1.645	1.645	1.475	4,057,547
2022-09-29	1.695	1.735	1.645	1.645	1.475	2,348,112
2022-09-28	1.685	1.700	1.630	1.640	1.470	1,995,541

← NewerPage 17 of 22 · 1,261 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.