SD Standard Drilling PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 1,704 |
| 2025-08-07 | 1.820 | 1.845 | 1.820 | 1.845 | 1.845 | 502,744 |
| 2025-08-06 | 1.820 | 1.825 | 1.820 | 1.820 | 1.820 | 4,646 |
| 2025-08-05 | 1.820 | 1.830 | 1.820 | 1.825 | 1.825 | 38,547 |
| 2025-08-04 | 1.820 | 1.830 | 1.820 | 1.825 | 1.825 | 76,788 |
| 2025-08-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 5,891 |
| 2025-07-31 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 5 |
| 2025-07-30 | 1.815 | 1.830 | 1.815 | 1.820 | 1.820 | 4,759 |
| 2025-07-29 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 3,400 |
| 2025-07-28 | 1.815 | 1.825 | 1.815 | 1.825 | 1.825 | 10,428 |
| 2025-07-25 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 24,000 |
| 2025-07-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 17,573 |
| 2025-07-23 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 281 |
| 2025-07-22 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 19,366 |
| 2025-07-21 | 1.805 | 1.845 | 1.805 | 1.820 | 1.820 | 719 |
| 2025-07-18 | 1.835 | 1.835 | 1.820 | 1.820 | 1.820 | 6,515 |
| 2025-07-17 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 14,202 |
| 2025-07-16 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 99,981 |
| 2025-07-15 | 1.870 | 1.870 | 1.865 | 1.865 | 1.865 | 1,970 |
| 2025-07-14 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 545 |
| 2025-07-11 | 1.825 | 1.830 | 1.825 | 1.830 | 1.830 | 5,205 |
| 2025-07-10 | 1.830 | 1.830 | 1.820 | 1.830 | 1.830 | 2,023 |
| 2025-07-09 | 1.815 | 1.835 | 1.815 | 1.835 | 1.835 | 206,652 |
| 2025-07-08 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 2,200 |
| 2025-07-07 | 1.805 | 1.830 | 1.805 | 1.825 | 1.825 | 168,606 |
| 2025-07-04 | 1.815 | 1.830 | 1.815 | 1.830 | 1.830 | 17,991 |
| 2025-07-03 | 1.815 | 1.825 | 1.815 | 1.825 | 1.825 | 111,119 |
| 2025-07-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-07-01 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 202,369 |
| 2025-06-30 | 1.810 | 1.845 | 1.810 | 1.830 | 1.830 | 117,303 |
| 2025-06-27 | 1.825 | 1.835 | 1.815 | 1.820 | 1.820 | 615,106 |
| 2025-06-26 | 1.825 | 1.840 | 1.825 | 1.840 | 1.840 | 14,728 |
| 2025-06-25 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 290 |
| 2025-06-24 | 1.865 | 1.865 | 1.830 | 1.845 | 1.845 | 25,479 |
| 2025-06-23 | 1.845 | 1.850 | 1.830 | 1.850 | 1.850 | 43,589 |
| 2025-06-20 | 1.885 | 1.890 | 1.820 | 1.830 | 1.830 | 1,303,343 |
| 2025-06-19 | 1.805 | 1.805 | 1.790 | 1.805 | 1.805 | 74,212 |
| 2025-06-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,944 |
| 2025-06-17 | 1.840 | 1.840 | 1.800 | 1.805 | 1.805 | 17,756 |
| 2025-06-16 | 1.865 | 1.865 | 1.840 | 1.840 | 1.840 | 1,060 |
| 2025-06-13 | 1.885 | 1.885 | 1.825 | 1.825 | 1.825 | 6,710 |
| 2025-06-12 | 1.815 | 1.850 | 1.815 | 1.835 | 1.835 | 65,042 |
| 2025-06-11 | 1.815 | 1.890 | 1.815 | 1.815 | 1.815 | 9,759 |
| 2025-06-10 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 8,954 |
| 2025-06-06 | 1.820 | 1.850 | 1.815 | 1.815 | 1.815 | 40,742 |
| 2025-06-05 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 230 |
| 2025-06-04 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-06-03 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 137,735 |
| 2025-06-02 | 1.880 | 1.880 | 1.820 | 1.830 | 1.830 | 14,103 |
| 2025-05-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 249 |
| 2025-05-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-05-27 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 75,623 |
| 2025-05-26 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 107 |
| 2025-05-23 | 1.840 | 1.880 | 1.820 | 1.860 | 1.860 | 16,479 |
| 2025-05-22 | 1.825 | 1.830 | 1.825 | 1.830 | 1.830 | 31,572 |
| 2025-05-21 | 1.825 | 1.825 | 1.820 | 1.820 | 1.820 | 8,098 |
| 2025-05-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 4,126 |
| 2025-05-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 10,537 |
| 2025-05-16 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 1,210 |
| 2025-05-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 17,355 |
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.