S.D. Standard ETC Plc (OSL:SDSD)
Norway · Delayed Price · Currency is NOK 1.840
+0.005 (0.27%)
Sep 12, 2025, 3:21 PM CET
S.D. Standard ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 36,437 |
| Aug 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 210 |
| Aug 8, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 1,704 |
| Aug 7, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 502,744 |
| Aug 6, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 4,646 |
| Aug 5, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 38,547 |
| Aug 4, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 76,788 |
| Aug 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 5,891 |
| Jul 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 5 |
| Jul 30, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 4,759 |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 3,400 |
| Jul 28, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 10,428 |
| Jul 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 24,000 |
| Jul 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 17,573 |
| Jul 23, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 281 |
| Jul 22, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 19,366 |
| Jul 21, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | - | 719 |
| Jul 18, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | - | 6,515 |
| Jul 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 14,202 |
| Jul 16, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -1.60% | 99,981 |
| Jul 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | 1,970 |
| Jul 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 545 |
| Jul 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 5,205 |
| Jul 10, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 2,023 |
| Jul 9, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 206,652 |
| Jul 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 2,200 |
| Jul 7, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | 168,606 |