SD Standard Drilling PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	1.800	1.835	1.715	1.725	1.546	363,158
2022-07-04	1.720	1.800	1.710	1.800	1.614	924,987
2022-07-01	1.850	1.860	1.750	1.755	1.573	1,552,852
2022-06-30	1.985	1.990	1.830	1.860	1.667	1,891,157
2022-06-29	1.990	1.990	1.935	1.990	1.784	338,104
2022-06-28	1.990	2.050	1.950	1.975	1.770	877,158
2022-06-27	1.840	1.940	1.840	1.920	1.721	696,698
2022-06-24	1.900	1.905	1.800	1.800	1.614	781,640
2022-06-23	1.915	1.995	1.810	1.820	1.631	2,048,791
2022-06-22	2.040	2.040	1.900	1.900	1.703	1,305,847
2022-06-21	2.090	2.090	2.010	2.010	1.802	361,752
2022-06-20	2.110	2.110	1.855	1.985	1.779	914,774
2022-06-17	1.870	2.130	1.870	2.040	1.829	2,614,311
2022-06-16	2.130	2.150	1.855	1.855	1.663	2,236,030
2022-06-15	2.090	2.100	2.050	2.070	1.856	458,064
2022-06-14	2.150	2.160	1.995	2.070	1.856	1,356,470
2022-06-13	2.300	2.300	2.060	2.090	1.873	3,202,132
2022-06-10	2.340	2.400	2.230	2.330	2.089	2,543,568
2022-06-09	2.220	2.380	2.150	2.290	2.053	6,458,143
2022-06-08	2.380	2.480	2.230	2.230	1.999	1,919,725
2022-06-07	2.400	2.470	2.350	2.370	2.124	1,183,861
2022-06-03	2.360	2.430	2.280	2.400	2.151	2,495,199
2022-06-02	2.370	2.400	2.230	2.350	2.107	17,071,551
2022-06-01	2.070	2.350	2.070	2.300	2.062	4,687,290
2022-05-31	2.150	2.150	2.040	2.090	1.873	629,525
2022-05-30	2.200	2.200	2.080	2.130	1.909	808,159
2022-05-27	2.190	2.200	2.130	2.180	1.954	867,223
2022-05-25	2.080	2.160	2.080	2.130	1.909	938,986
2022-05-24	2.130	2.150	2.050	2.060	1.847	1,248,982
2022-05-23	2.260	2.260	2.100	2.120	1.900	1,617,990
2022-05-20	2.180	2.260	2.180	2.190	1.963	1,708,742
2022-05-19	2.170	2.180	2.100	2.180	1.954	676,323
2022-05-18	2.170	2.260	2.150	2.150	1.927	3,582,776
2022-05-16	2.140	2.140	2.050	2.120	1.900	3,209,651
2022-05-13	2.050	2.130	2.000	2.120	1.900	4,512,991
2022-05-12	2.050	2.050	1.930	2.030	1.820	5,000,065
2022-05-11	1.930	2.100	1.930	2.090	1.873	5,774,777
2022-05-10	1.845	1.905	1.790	1.905	1.708	3,091,825
2022-05-09	1.990	1.990	1.855	1.900	1.703	3,331,848
2022-05-06	1.670	1.960	1.620	1.950	1.748	13,891,966
2022-05-05	1.660	1.670	1.630	1.660	1.488	675,515
2022-05-04	1.580	1.650	1.580	1.630	1.461	574,019
2022-05-03	1.585	1.605	1.580	1.600	1.434	178,582
2022-05-02	1.600	1.620	1.580	1.590	1.425	302,565
2022-04-29	1.640	1.660	1.620	1.630	1.461	603,791
2022-04-28	1.620	1.640	1.605	1.640	1.470	434,704
2022-04-27	1.590	1.640	1.580	1.625	1.457	486,882
2022-04-26	1.605	1.620	1.590	1.590	1.425	385,392
2022-04-25	1.660	1.660	1.580	1.590	1.425	1,814,962
2022-04-22	1.680	1.715	1.640	1.700	1.524	787,327
2022-04-21	1.725	1.740	1.705	1.725	1.546	2,611,226
2022-04-20	1.730	1.730	1.700	1.730	1.551	935,560
2022-04-19	1.700	1.730	1.665	1.710	1.533	1,210,993
2022-04-13	1.610	1.660	1.610	1.660	1.488	692,515
2022-04-12	1.605	1.625	1.590	1.610	1.443	414,871
2022-04-11	1.600	1.675	1.595	1.605	1.439	689,340
2022-04-08	1.670	1.680	1.620	1.625	1.457	718,587
2022-04-07	1.615	1.690	1.615	1.655	1.484	621,934
2022-04-06	1.685	1.685	1.610	1.610	1.443	565,917
2022-04-05	1.645	1.700	1.645	1.670	1.497	1,119,787

← NewerPage 19 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.