S.D. Standard ETC Plc (OSL:SDSD)
Norway · Delayed Price · Currency is NOK 1.815
0.00 (0.00%)
Oct 24, 2025, 9:00 AM CET
S.D. Standard ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 11,320 |
| Oct 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 157,326 |
| Oct 20, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 37,062 |
| Oct 17, 2025 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | - | 88,594 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 21,014 |
| Oct 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 116,495 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.62% | 21,365 |
| Oct 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 50 |
| Oct 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 298 |
| Oct 7, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 20,000 |
| Oct 6, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 6,553 |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 16,343 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -1.08% | 19,646 |
| Oct 1, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 9,668 |
| Sep 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 3,279 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 37 |
| Sep 26, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.54% | 25,431 |
| Sep 25, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 4,120 |
| Sep 24, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 33,530 |
| Sep 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 22, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 1,072 |
| Sep 19, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 53,620 |
| Sep 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 7,001 |
| Sep 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 16, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 10,023 |
| Sep 15, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 602,635 |
| Sep 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 144 |
| Sep 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 5,621 |
| Sep 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 153,700 |
| Sep 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 173,134 |
| Sep 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 5,500 |
| Sep 5, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 15,334 |
| Sep 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 50,046 |
| Sep 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 2, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 23,667 |
| Sep 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 700 |
| Aug 29, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 14,036 |
| Aug 28, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 77,775 |
| Aug 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 60,183 |
| Aug 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 33 |
| Aug 25, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 16,412 |
| Aug 22, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | - | 52,643 |
| Aug 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 63,080 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 19, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 1,259 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.55% | 11,994 |
| Aug 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 21,200 |