S.D. Standard ETC Plc (OSL:SDSD)
Norway · Delayed Price · Currency is NOK 1.865
+0.005 (0.27%)
Feb 23, 2026, 11:45 AM CET
S.D. Standard ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.85% | 5,407 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 15,000 |
| Feb 18, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | - | 21,836 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 7,370 |
| Feb 16, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 2.15% | 2,020 |
| Feb 13, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | 0.27% | 26,244 |
| Feb 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.80% | 1 |
| Feb 11, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 3,281 |
| Feb 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 47 |
| Feb 9, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 223 |
| Feb 6, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 60,270 |
| Feb 5, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 12,106 |
| Feb 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 14,959 |
| Feb 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 39 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.79% | 100,000 |
| Jan 30, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.34% | 29,052 |
| Jan 29, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 18,428 |
| Jan 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 69,580 |
| Jan 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | 15,033 |
| Jan 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 27,227 |
| Jan 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,000 |
| Jan 22, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.27% | 7,599 |
| Jan 21, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 184,451 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 33 |
| Jan 19, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 3,163 |
| Jan 16, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 0.27% | 260,529 |
| Jan 15, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.27% | 90,633 |
| Jan 14, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.27% | 50,279 |
| Jan 13, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 90,807 |
| Jan 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 476,819 |
| Jan 9, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.27% | 1,160 |
| Jan 8, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.27% | 865 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jan 6, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.80% | 156,536 |
| Jan 5, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | - | 23,249 |
| Jan 2, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 0.81% | 6,372 |
| Dec 30, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 11,000 |
| Dec 29, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.27% | 42,360 |
| Dec 23, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.27% | 85,658 |
| Dec 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 454,421 |
| Dec 19, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.27% | 90,000 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 17, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 167,194 |
| Dec 16, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -1.60% | 52,435 |
| Dec 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.35% | 10 |
| Dec 12, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 1.37% | 311,878 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.35% | 11,000 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.82% | 230,884 |
| Dec 9, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -0.81% | 51,935 |
| Dec 8, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | - | 59,653 |