SD Standard Drilling PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1.630 | 1.640 | 1.610 | 1.630 | 1.461 | 854,618 |
| 2022-04-01 | 1.605 | 1.630 | 1.605 | 1.620 | 1.452 | 232,139 |
| 2022-03-31 | 1.622 | 1.628 | 1.600 | 1.602 | 1.436 | 173,526 |
| 2022-03-30 | 1.640 | 1.640 | 1.606 | 1.632 | 1.463 | 231,506 |
| 2022-03-29 | 1.630 | 1.648 | 1.580 | 1.580 | 1.416 | 942,674 |
| 2022-03-28 | 1.630 | 1.630 | 1.610 | 1.628 | 1.459 | 550,639 |
| 2022-03-25 | 1.634 | 1.648 | 1.602 | 1.620 | 1.452 | 671,906 |
| 2022-03-24 | 1.590 | 1.638 | 1.590 | 1.628 | 1.459 | 404,163 |
| 2022-03-23 | 1.620 | 1.640 | 1.600 | 1.620 | 1.452 | 1,445,090 |
| 2022-03-22 | 1.648 | 1.648 | 1.600 | 1.620 | 1.452 | 643,558 |
| 2022-03-21 | 1.588 | 1.640 | 1.578 | 1.624 | 1.456 | 1,684,959 |
| 2022-03-18 | 1.570 | 1.590 | 1.540 | 1.578 | 1.415 | 1,521,008 |
| 2022-03-17 | 1.582 | 1.582 | 1.532 | 1.570 | 1.407 | 338,063 |
| 2022-03-16 | 1.560 | 1.576 | 1.532 | 1.544 | 1.384 | 1,141,573 |
| 2022-03-15 | 1.532 | 1.560 | 1.502 | 1.502 | 1.346 | 1,117,803 |
| 2022-03-14 | 1.518 | 1.596 | 1.518 | 1.560 | 1.398 | 1,773,510 |
| 2022-03-11 | 1.540 | 1.560 | 1.510 | 1.544 | 1.384 | 1,584,916 |
| 2022-03-10 | 1.556 | 1.556 | 1.502 | 1.530 | 1.372 | 870,647 |
| 2022-03-09 | 1.590 | 1.590 | 1.510 | 1.520 | 1.363 | 1,061,207 |
| 2022-03-08 | 1.590 | 1.610 | 1.562 | 1.594 | 1.429 | 1,089,995 |
| 2022-03-07 | 1.486 | 1.620 | 1.480 | 1.598 | 1.432 | 8,568,633 |
| 2022-03-04 | 1.500 | 1.500 | 1.462 | 1.480 | 1.327 | 424,377 |
| 2022-03-03 | 1.500 | 1.530 | 1.464 | 1.522 | 1.364 | 1,612,843 |
| 2022-03-02 | 1.472 | 1.492 | 1.450 | 1.492 | 1.337 | 710,076 |
| 2022-03-01 | 1.460 | 1.478 | 1.450 | 1.450 | 1.300 | 224,706 |
| 2022-02-28 | 1.478 | 1.480 | 1.432 | 1.448 | 1.298 | 610,986 |
| 2022-02-25 | 1.424 | 1.476 | 1.414 | 1.440 | 1.291 | 315,497 |
| 2022-02-24 | 1.450 | 1.466 | 1.408 | 1.426 | 1.278 | 583,715 |
| 2022-02-23 | 1.440 | 1.480 | 1.440 | 1.470 | 1.318 | 385,480 |
| 2022-02-22 | 1.460 | 1.494 | 1.442 | 1.460 | 1.309 | 890,719 |
| 2022-02-21 | 1.522 | 1.528 | 1.470 | 1.470 | 1.318 | 1,236,235 |
| 2022-02-18 | 1.588 | 1.590 | 1.522 | 1.536 | 1.377 | 1,300,255 |
| 2022-02-17 | 1.414 | 1.588 | 1.368 | 1.588 | 1.423 | 14,985,833 |
| 2022-02-16 | 1.388 | 1.414 | 1.360 | 1.414 | 1.268 | 983,671 |
| 2022-02-15 | 1.400 | 1.400 | 1.332 | 1.366 | 1.224 | 521,109 |
| 2022-02-14 | 1.380 | 1.380 | 1.330 | 1.378 | 1.235 | 847,370 |
| 2022-02-11 | 1.350 | 1.398 | 1.350 | 1.388 | 1.244 | 599,385 |
| 2022-02-10 | 1.332 | 1.378 | 1.332 | 1.372 | 1.230 | 543,445 |
| 2022-02-09 | 1.336 | 1.362 | 1.336 | 1.362 | 1.221 | 2,199,567 |
| 2022-02-08 | 1.350 | 1.378 | 1.348 | 1.348 | 1.208 | 81,357 |
| 2022-02-07 | 1.360 | 1.376 | 1.340 | 1.350 | 1.210 | 125,295 |
| 2022-02-04 | 1.360 | 1.360 | 1.332 | 1.356 | 1.216 | 374,982 |
| 2022-02-03 | 1.320 | 1.340 | 1.312 | 1.330 | 1.192 | 136,323 |
| 2022-02-02 | 1.340 | 1.348 | 1.322 | 1.344 | 1.205 | 162,247 |
| 2022-02-01 | 1.318 | 1.358 | 1.318 | 1.322 | 1.185 | 100,701 |
| 2022-01-31 | 1.356 | 1.356 | 1.318 | 1.326 | 1.189 | 39,883 |
| 2022-01-28 | 1.330 | 1.350 | 1.300 | 1.340 | 1.201 | 2,176,375 |
| 2022-01-27 | 1.300 | 1.340 | 1.296 | 1.330 | 1.192 | 446,136 |
| 2022-01-26 | 1.300 | 1.310 | 1.272 | 1.310 | 1.174 | 1,875,070 |
| 2022-01-25 | 1.250 | 1.288 | 1.250 | 1.270 | 1.138 | 177,230 |
| 2022-01-24 | 1.286 | 1.340 | 1.246 | 1.258 | 1.128 | 1,963,071 |
| 2022-01-21 | 1.290 | 1.334 | 1.288 | 1.334 | 1.196 | 333,685 |
| 2022-01-20 | 1.350 | 1.368 | 1.310 | 1.316 | 1.180 | 447,509 |
| 2022-01-19 | 1.360 | 1.368 | 1.350 | 1.352 | 1.212 | 868,281 |
| 2022-01-18 | 1.400 | 1.400 | 1.360 | 1.360 | 1.219 | 458,634 |
| 2022-01-17 | 1.360 | 1.398 | 1.340 | 1.380 | 1.237 | 761,965 |
| 2022-01-14 | 1.368 | 1.368 | 1.336 | 1.358 | 1.217 | 688,477 |
| 2022-01-13 | 1.362 | 1.370 | 1.348 | 1.370 | 1.228 | 339,063 |
| 2022-01-12 | 1.336 | 1.370 | 1.330 | 1.366 | 1.224 | 352,500 |
| 2022-01-11 | 1.332 | 1.370 | 1.100 | 1.320 | 1.183 | 1,741,970 |
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.