SD Standard Drilling PLC historical data

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

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

← NewerPage 18 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.