SD Standard Drilling PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.372	1.390	1.332	1.332	1.194	1,655,391
2022-01-07	1.386	1.410	1.370	1.370	1.228	154,907
2022-01-06	1.340	1.450	1.330	1.390	1.246	1,033,611
2022-01-05	1.400	1.400	1.342	1.348	1.208	383,140
2022-01-04	1.394	1.394	1.360	1.376	1.233	155,798
2022-01-03	1.340	1.380	1.338	1.380	1.237	208,686
2021-12-30	1.380	1.380	1.342	1.370	1.228	408,895
2021-12-29	1.344	1.368	1.342	1.344	1.205	228,933
2021-12-28	1.340	1.370	1.328	1.370	1.228	1,184,142
2021-12-27	1.348	1.370	1.320	1.340	1.201	633,503
2021-12-23	1.282	1.350	1.280	1.338	1.199	630,012
2021-12-22	1.300	1.300	1.280	1.290	1.156	215,176
2021-12-21	1.300	1.306	1.282	1.300	1.165	474,232
2021-12-20	1.298	1.298	1.264	1.278	1.146	1,713,584
2021-12-17	1.300	1.300	1.272	1.290	1.156	28,717
2021-12-16	1.300	1.300	1.284	1.300	1.165	6,126
2021-12-15	1.260	1.318	1.260	1.280	1.147	653,273
2021-12-14	1.284	1.308	1.262	1.280	1.147	2,324,914
2021-12-13	1.304	1.338	1.288	1.290	1.156	689,894
2021-12-10	1.300	1.324	1.298	1.320	1.183	301,630
2021-12-09	1.320	1.324	1.300	1.300	1.165	197,223
2021-12-08	1.360	1.360	1.310	1.328	1.190	340,573
2021-12-07	1.300	1.356	1.300	1.336	1.198	979,678
2021-12-06	1.298	1.298	1.252	1.276	1.144	2,326,407
2021-12-03	1.300	1.300	1.262	1.284	1.151	676,808
2021-12-02	1.302	1.302	1.260	1.280	1.147	645,083
2021-12-01	1.356	1.356	1.300	1.318	1.181	825,153
2021-11-30	1.320	1.334	1.294	1.330	1.192	915,286
2021-11-29	1.320	1.360	1.320	1.344	1.205	640,493
2021-11-26	1.364	1.364	1.302	1.330	1.192	989,358
2021-11-25	1.340	1.368	1.340	1.364	1.223	3,937,343
2021-11-24	1.360	1.362	1.320	1.340	1.201	354,003
2021-11-23	1.366	1.380	1.340	1.350	1.210	1,298,543
2021-11-22	1.370	1.380	1.360	1.360	1.219	349,055
2021-11-19	1.370	1.400	1.370	1.370	1.228	2,805,420
2021-11-18	1.380	1.392	1.350	1.392	1.248	767,021
2021-11-17	1.372	1.396	1.372	1.390	1.246	382,043
2021-11-16	1.386	1.400	1.368	1.382	1.239	834,546
2021-11-15	1.410	1.420	1.384	1.396	1.251	1,588,539
2021-11-12	1.420	1.420	1.382	1.392	1.248	468,238
2021-11-11	1.468	1.468	1.392	1.410	1.264	2,183,073
2021-11-10	1.460	1.490	1.454	1.480	1.327	832,016
2021-11-09	1.476	1.486	1.458	1.470	1.318	1,037,466
2021-11-08	1.466	1.480	1.450	1.472	1.320	1,317,214
2021-11-05	1.450	1.468	1.440	1.468	1.316	517,288
2021-11-04	1.420	1.458	1.410	1.454	1.303	1,467,983
2021-11-03	1.400	1.418	1.390	1.410	1.264	1,080,381
2021-11-02	1.408	1.460	1.390	1.390	1.246	2,815,672
2021-11-01	1.370	1.380	1.352	1.356	1.216	345,706
2021-10-29	1.350	1.390	1.350	1.364	1.223	168,595
2021-10-28	1.354	1.372	1.332	1.348	1.208	329,859
2021-10-27	1.400	1.400	1.350	1.366	1.224	759,263
2021-10-26	1.420	1.454	1.382	1.382	1.239	630,086
2021-10-25	1.466	1.466	1.410	1.420	1.273	735,063
2021-10-22	1.420	1.454	1.410	1.440	1.291	946,257
2021-10-21	1.460	1.460	1.410	1.428	1.280	1,911,282
2021-10-20	1.418	1.476	1.402	1.440	1.291	3,572,032

← NewerPage 21 of 21 · 1,257 trading days

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.