SD Standard Drilling PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1.690 | 1.720 | 1.625 | 1.695 | 1.519 | 2,301,495 |
| 2022-09-26 | 1.700 | 1.760 | 1.660 | 1.710 | 1.533 | 2,019,782 |
| 2022-09-23 | 1.940 | 1.940 | 1.750 | 1.760 | 1.578 | 2,220,164 |
| 2022-09-22 | 1.855 | 1.940 | 1.855 | 1.870 | 1.676 | 440,527 |
| 2022-09-21 | 1.900 | 1.955 | 1.900 | 1.905 | 1.708 | 762,957 |
| 2022-09-20 | 1.920 | 1.945 | 1.860 | 1.910 | 1.712 | 1,398,171 |
| 2022-09-19 | 2.030 | 2.030 | 1.880 | 1.950 | 1.748 | 2,368,710 |
| 2022-09-16 | 2.140 | 2.170 | 1.995 | 2.030 | 1.820 | 2,824,249 |
| 2022-09-15 | 2.080 | 2.190 | 2.080 | 2.130 | 1.909 | 2,074,648 |
| 2022-09-14 | 1.970 | 2.080 | 1.960 | 2.070 | 1.856 | 1,075,117 |
| 2022-09-13 | 1.970 | 2.030 | 1.955 | 2.000 | 1.793 | 1,328,433 |
| 2022-09-12 | 1.940 | 1.980 | 1.940 | 1.970 | 1.766 | 644,694 |
| 2022-09-09 | 1.855 | 1.950 | 1.855 | 1.940 | 1.739 | 1,457,268 |
| 2022-09-08 | 1.855 | 1.905 | 1.840 | 1.850 | 1.658 | 912,780 |
| 2022-09-07 | 1.920 | 1.920 | 1.855 | 1.855 | 1.663 | 1,058,336 |
| 2022-09-06 | 1.980 | 2.000 | 1.920 | 1.920 | 1.721 | 1,452,357 |
| 2022-09-05 | 2.000 | 2.080 | 1.995 | 1.995 | 1.788 | 1,296,930 |
| 2022-09-02 | 2.020 | 2.060 | 1.970 | 1.990 | 1.784 | 4,987,757 |
| 2022-09-01 | 1.830 | 1.890 | 1.795 | 1.890 | 1.694 | 1,484,923 |
| 2022-08-31 | 1.920 | 1.940 | 1.825 | 1.830 | 1.640 | 3,054,735 |
| 2022-08-30 | 1.920 | 1.945 | 1.890 | 1.920 | 1.721 | 1,365,345 |
| 2022-08-29 | 1.810 | 1.900 | 1.810 | 1.900 | 1.703 | 1,690,697 |
| 2022-08-26 | 1.855 | 1.880 | 1.805 | 1.805 | 1.618 | 3,264,872 |
| 2022-08-25 | 1.845 | 1.845 | 1.780 | 1.790 | 1.605 | 244,637 |
| 2022-08-24 | 1.885 | 1.885 | 1.810 | 1.820 | 1.631 | 1,272,787 |
| 2022-08-23 | 1.900 | 1.900 | 1.780 | 1.840 | 1.649 | 459,441 |
| 2022-08-22 | 1.900 | 1.900 | 1.765 | 1.765 | 1.582 | 722,656 |
| 2022-08-19 | 1.745 | 1.825 | 1.745 | 1.800 | 1.614 | 655,399 |
| 2022-08-18 | 1.735 | 1.770 | 1.735 | 1.740 | 1.560 | 428,108 |
| 2022-08-17 | 1.785 | 1.790 | 1.725 | 1.740 | 1.560 | 303,051 |
| 2022-08-16 | 1.870 | 1.870 | 1.760 | 1.770 | 1.587 | 1,183,781 |
| 2022-08-15 | 1.840 | 1.885 | 1.790 | 1.840 | 1.649 | 1,140,916 |
| 2022-08-12 | 1.685 | 1.815 | 1.685 | 1.805 | 1.618 | 1,526,929 |
| 2022-08-11 | 1.720 | 1.740 | 1.700 | 1.705 | 1.528 | 547,814 |
| 2022-08-10 | 1.750 | 1.750 | 1.700 | 1.720 | 1.542 | 382,800 |
| 2022-08-09 | 1.755 | 1.770 | 1.660 | 1.755 | 1.573 | 3,340,258 |
| 2022-08-08 | 1.750 | 1.795 | 1.750 | 1.780 | 1.596 | 413,594 |
| 2022-08-05 | 1.800 | 1.800 | 1.750 | 1.770 | 1.587 | 194,024 |
| 2022-08-04 | 1.820 | 1.830 | 1.755 | 1.770 | 1.587 | 449,407 |
| 2022-08-03 | 1.800 | 1.840 | 1.790 | 1.820 | 1.631 | 889,968 |
| 2022-08-02 | 1.755 | 1.820 | 1.755 | 1.800 | 1.614 | 204,395 |
| 2022-08-01 | 1.850 | 1.850 | 1.760 | 1.800 | 1.614 | 392,277 |
| 2022-07-29 | 1.795 | 1.800 | 1.755 | 1.755 | 1.573 | 578,851 |
| 2022-07-28 | 1.820 | 1.820 | 1.760 | 1.760 | 1.578 | 324,758 |
| 2022-07-27 | 1.790 | 1.800 | 1.760 | 1.770 | 1.587 | 208,220 |
| 2022-07-26 | 1.805 | 1.855 | 1.750 | 1.755 | 1.573 | 352,127 |
| 2022-07-25 | 1.800 | 1.830 | 1.725 | 1.780 | 1.596 | 341,215 |
| 2022-07-22 | 1.880 | 1.880 | 1.775 | 1.780 | 1.596 | 117,823 |
| 2022-07-21 | 1.785 | 1.850 | 1.775 | 1.775 | 1.591 | 135,696 |
| 2022-07-20 | 1.800 | 1.880 | 1.800 | 1.815 | 1.627 | 1,000,450 |
| 2022-07-19 | 1.760 | 1.800 | 1.760 | 1.800 | 1.614 | 280,639 |
| 2022-07-18 | 1.880 | 1.880 | 1.750 | 1.800 | 1.614 | 455,062 |
| 2022-07-15 | 1.730 | 1.800 | 1.705 | 1.760 | 1.578 | 180,051 |
| 2022-07-14 | 1.850 | 1.850 | 1.730 | 1.730 | 1.551 | 216,985 |
| 2022-07-13 | 1.880 | 1.880 | 1.765 | 1.795 | 1.609 | 254,545 |
| 2022-07-12 | 1.890 | 1.895 | 1.820 | 1.820 | 1.631 | 213,461 |
| 2022-07-11 | 1.820 | 1.890 | 1.780 | 1.870 | 1.676 | 241,663 |
| 2022-07-08 | 1.950 | 1.950 | 1.850 | 1.850 | 1.658 | 123,461 |
| 2022-07-07 | 1.835 | 1.940 | 1.715 | 1.930 | 1.730 | 1,114,011 |
| 2022-07-06 | 1.800 | 1.800 | 1.620 | 1.800 | 1.614 | 1,792,906 |
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.