SD Standard Drilling PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.850 | 1.850 | 1.840 | 1.845 | 1.845 | 56,928 |
| 2025-05-13 | 1.835 | 1.850 | 1.835 | 1.850 | 1.850 | 444,317 |
| 2025-05-12 | 1.890 | 1.890 | 1.830 | 1.830 | 1.830 | 25,869 |
| 2025-05-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-05-08 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-05-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-05-06 | 1.835 | 1.870 | 1.835 | 1.860 | 1.860 | 664,285 |
| 2025-05-05 | 1.890 | 1.900 | 1.890 | 1.895 | 1.895 | 739,802 |
| 2025-05-02 | 1.890 | 1.895 | 1.885 | 1.895 | 1.895 | 231,655 |
| 2025-04-30 | 1.890 | 1.895 | 1.885 | 1.885 | 1.885 | 546,019 |
| 2025-04-29 | 1.885 | 1.895 | 1.885 | 1.895 | 1.895 | 3,366,140 |
| 2025-04-28 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 3,799,176 |
| 2025-04-25 | 1.885 | 1.890 | 1.885 | 1.885 | 1.885 | 1,586,364 |
| 2025-04-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 79,715 |
| 2025-04-23 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 755,789 |
| 2025-04-22 | 1.885 | 1.890 | 1.880 | 1.890 | 1.890 | 776,971 |
| 2025-04-16 | 1.880 | 1.885 | 1.880 | 1.885 | 1.885 | 1,292,652 |
| 2025-04-15 | 1.885 | 1.885 | 1.880 | 1.880 | 1.880 | 375,051 |
| 2025-04-14 | 1.880 | 1.880 | 1.875 | 1.880 | 1.880 | 2,769,914 |
| 2025-04-11 | 1.875 | 1.880 | 1.875 | 1.875 | 1.875 | 1,971,245 |
| 2025-04-10 | 1.875 | 1.880 | 1.875 | 1.875 | 1.875 | 3,100,072 |
| 2025-04-09 | 1.870 | 1.875 | 1.870 | 1.870 | 1.870 | 1,160,914 |
| 2025-04-08 | 1.875 | 1.875 | 1.870 | 1.870 | 1.870 | 2,441,630 |
| 2025-04-07 | 1.875 | 1.875 | 1.860 | 1.870 | 1.870 | 5,359,448 |
| 2025-04-04 | 1.872 | 1.894 | 1.872 | 1.878 | 1.878 | 2,040,671 |
| 2025-04-03 | 1.880 | 1.880 | 1.872 | 1.872 | 1.872 | 750,167 |
| 2025-04-02 | 1.878 | 1.884 | 1.870 | 1.878 | 1.878 | 1,021,970 |
| 2025-04-01 | 1.884 | 1.884 | 1.876 | 1.882 | 1.882 | 114,921 |
| 2025-03-31 | 1.880 | 1.884 | 1.878 | 1.882 | 1.882 | 1,528,102 |
| 2025-03-28 | 1.878 | 1.884 | 1.872 | 1.884 | 1.884 | 4,255,481 |
| 2025-03-27 | 1.876 | 1.880 | 1.876 | 1.878 | 1.878 | 604,527 |
| 2025-03-26 | 1.880 | 1.880 | 1.878 | 1.878 | 1.878 | 389,270 |
| 2025-03-25 | 1.870 | 1.878 | 1.868 | 1.874 | 1.874 | 289,763 |
| 2025-03-24 | 1.876 | 1.876 | 1.870 | 1.872 | 1.872 | 652,081 |
| 2025-03-21 | 1.870 | 1.876 | 1.860 | 1.870 | 1.870 | 1,397,101 |
| 2025-03-20 | 1.870 | 1.872 | 1.868 | 1.868 | 1.868 | 278,278 |
| 2025-03-19 | 1.866 | 1.870 | 1.866 | 1.868 | 1.868 | 408,493 |
| 2025-03-18 | 1.876 | 1.876 | 1.864 | 1.866 | 1.866 | 270,998 |
| 2025-03-17 | 1.878 | 1.878 | 1.862 | 1.866 | 1.866 | 79,431 |
| 2025-03-14 | 1.866 | 1.868 | 1.860 | 1.862 | 1.862 | 1,169,060 |
| 2025-03-13 | 1.866 | 1.872 | 1.864 | 1.866 | 1.866 | 178,215 |
| 2025-03-12 | 1.862 | 1.876 | 1.862 | 1.864 | 1.864 | 295,050 |
| 2025-03-11 | 1.866 | 1.876 | 1.864 | 1.870 | 1.870 | 801,929 |
| 2025-03-10 | 1.896 | 1.896 | 1.864 | 1.868 | 1.868 | 1,243,570 |
| 2025-03-07 | 1.870 | 1.888 | 1.864 | 1.874 | 1.874 | 12,042,631 |
| 2025-03-06 | 1.850 | 1.916 | 1.850 | 1.872 | 1.872 | 35,431,778 |
| 2025-03-05 | 1.764 | 1.832 | 1.760 | 1.830 | 1.830 | 17,419,287 |
| 2025-03-04 | 1.670 | 1.790 | 1.602 | 1.766 | 1.766 | 22,224,169 |
| 2025-03-03 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 1,225,153 |
| 2025-02-28 | 1.700 | 1.710 | 1.700 | 1.708 | 1.708 | 2,479,259 |
| 2025-02-27 | 1.702 | 1.708 | 1.700 | 1.702 | 1.702 | 1,957,770 |
| 2025-02-26 | 1.700 | 1.708 | 1.700 | 1.700 | 1.700 | 2,243,122 |
| 2025-02-25 | 1.710 | 1.720 | 1.700 | 1.700 | 1.700 | 1,354,013 |
| 2025-02-24 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 1,817,104 |
| 2025-02-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,159,828 |
| 2025-02-20 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 1,494,406 |
| 2025-02-19 | 1.696 | 1.710 | 1.696 | 1.700 | 1.700 | 1,454,323 |
| 2025-02-18 | 1.670 | 1.704 | 1.670 | 1.674 | 1.674 | 296,962 |
| 2025-02-17 | 1.706 | 1.708 | 1.700 | 1.700 | 1.700 | 460,680 |
| 2025-02-14 | 1.704 | 1.710 | 1.700 | 1.700 | 1.700 | 925,856 |
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.