SD Standard Drilling PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.920 | 1.942 | 1.920 | 1.930 | 1.730 | 244,440 |
| 2024-11-13 | 1.920 | 1.930 | 1.916 | 1.930 | 1.730 | 201,653 |
| 2024-11-12 | 1.800 | 1.920 | 1.800 | 1.920 | 1.721 | 186,983 |
| 2024-11-11 | 1.918 | 1.928 | 1.912 | 1.912 | 1.714 | 44,717 |
| 2024-11-08 | 1.900 | 1.924 | 1.900 | 1.918 | 1.719 | 155,190 |
| 2024-11-07 | 1.930 | 1.948 | 1.910 | 1.932 | 1.732 | 734,245 |
| 2024-11-06 | 1.886 | 1.908 | 1.886 | 1.908 | 1.710 | 30,617 |
| 2024-11-05 | 1.882 | 1.898 | 1.882 | 1.898 | 1.701 | 20,995 |
| 2024-11-04 | 1.882 | 1.910 | 1.860 | 1.910 | 1.712 | 849,040 |
| 2024-11-01 | 1.862 | 1.910 | 1.854 | 1.910 | 1.712 | 988,424 |
| 2024-10-31 | 1.892 | 1.892 | 1.882 | 1.892 | 1.696 | 15,050 |
| 2024-10-30 | 1.884 | 1.886 | 1.880 | 1.880 | 1.685 | 26,350 |
| 2024-10-29 | 1.886 | 1.886 | 1.886 | 1.886 | 1.691 | 21,061 |
| 2024-10-28 | 1.882 | 1.890 | 1.882 | 1.890 | 1.694 | 13,500 |
| 2024-10-25 | 1.910 | 1.930 | 1.880 | 1.930 | 1.730 | 264,393 |
| 2024-10-24 | 1.870 | 1.916 | 1.870 | 1.910 | 1.712 | 391,815 |
| 2024-10-23 | 1.850 | 1.880 | 1.836 | 1.874 | 1.680 | 674,434 |
| 2024-10-22 | 1.810 | 1.850 | 1.810 | 1.850 | 1.658 | 69,523 |
| 2024-10-21 | 1.810 | 1.850 | 1.810 | 1.850 | 1.658 | 99,923 |
| 2024-10-18 | 1.820 | 1.840 | 1.820 | 1.840 | 1.649 | 95,888 |
| 2024-10-17 | 1.812 | 1.860 | 1.812 | 1.860 | 1.667 | 562,127 |
| 2024-10-16 | 1.820 | 1.838 | 1.820 | 1.838 | 1.648 | 158,356 |
| 2024-10-15 | 1.810 | 1.840 | 1.810 | 1.840 | 1.649 | 94,236 |
| 2024-10-14 | 1.822 | 1.822 | 1.822 | 1.822 | 1.633 | 64,787 |
| 2024-10-11 | 1.820 | 1.860 | 1.820 | 1.840 | 1.649 | 1,531,921 |
| 2024-10-10 | 1.820 | 1.840 | 1.802 | 1.820 | 1.631 | 726,340 |
| 2024-10-09 | 1.834 | 1.848 | 1.834 | 1.834 | 1.644 | 31,486 |
| 2024-10-08 | 1.800 | 1.848 | 1.800 | 1.832 | 1.642 | 106,107 |
| 2024-10-07 | 1.858 | 1.858 | 1.858 | 1.858 | 1.666 | 433 |
| 2024-10-04 | 1.818 | 1.840 | 1.818 | 1.840 | 1.649 | 585,631 |
| 2024-10-03 | 1.802 | 1.802 | 1.802 | 1.802 | 1.615 | 50,000 |
| 2024-10-02 | 1.808 | 1.820 | 1.794 | 1.820 | 1.631 | 145,874 |
| 2024-10-01 | 1.782 | 1.814 | 1.782 | 1.810 | 1.622 | 292,558 |
| 2024-09-30 | 1.820 | 1.820 | 1.820 | 1.820 | 1.631 | 25,250 |
| 2024-09-27 | 1.800 | 1.806 | 1.800 | 1.800 | 1.614 | 1,290,603 |
| 2024-09-26 | 1.802 | 1.802 | 1.780 | 1.800 | 1.614 | 1,176,552 |
| 2024-09-25 | 1.800 | 1.838 | 1.800 | 1.820 | 1.631 | 830,785 |
| 2024-09-24 | 1.702 | 1.808 | 1.702 | 1.800 | 1.614 | 195,951 |
| 2024-09-23 | 1.760 | 1.800 | 1.760 | 1.800 | 1.614 | 36,710 |
| 2024-09-20 | 1.798 | 1.800 | 1.794 | 1.800 | 1.614 | 373,117 |
| 2024-09-19 | 1.800 | 1.810 | 1.790 | 1.800 | 1.614 | 2,217,069 |
| 2024-09-18 | 1.798 | 1.816 | 1.798 | 1.816 | 1.628 | 145,012 |
| 2024-09-17 | 1.800 | 1.828 | 1.794 | 1.800 | 1.614 | 402,672 |
| 2024-09-16 | 1.836 | 1.836 | 1.810 | 1.812 | 1.624 | 18,730 |
| 2024-09-13 | 1.750 | 1.800 | 1.750 | 1.800 | 1.614 | 305,990 |
| 2024-09-12 | 1.790 | 1.800 | 1.790 | 1.800 | 1.614 | 932,300 |
| 2024-09-11 | 1.766 | 1.818 | 1.760 | 1.800 | 1.614 | 2,448,575 |
| 2024-09-10 | 1.790 | 1.830 | 1.782 | 1.802 | 1.615 | 752,359 |
| 2024-09-09 | 1.810 | 1.810 | 1.760 | 1.786 | 1.601 | 53,629 |
| 2024-09-06 | 1.760 | 1.796 | 1.742 | 1.790 | 1.605 | 62,094 |
| 2024-09-05 | 1.752 | 1.774 | 1.752 | 1.772 | 1.588 | 21,240 |
| 2024-09-04 | 1.700 | 1.808 | 1.700 | 1.808 | 1.621 | 176,145 |
| 2024-09-03 | 1.840 | 1.840 | 1.762 | 1.774 | 1.590 | 503,984 |
| 2024-09-02 | 1.824 | 1.824 | 1.802 | 1.802 | 1.615 | 258,359 |
| 2024-08-30 | 1.826 | 1.826 | 1.810 | 1.824 | 1.635 | 46,949 |
| 2024-08-29 | 1.800 | 1.842 | 1.800 | 1.820 | 1.631 | 84,095 |
| 2024-08-28 | 1.802 | 1.832 | 1.802 | 1.830 | 1.640 | 2,477,445 |
| 2024-08-27 | 1.844 | 1.844 | 1.812 | 1.840 | 1.649 | 39,406 |
| 2024-08-26 | 1.820 | 1.844 | 1.772 | 1.844 | 1.653 | 1,691,552 |
| 2024-08-23 | 1.790 | 1.810 | 1.780 | 1.810 | 1.622 | 239,620 |
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.