S.D. Standard ETC Plc (OSL:SDSD)
Norway · Delayed Price · Currency is NOK 1.795
+0.015 (0.84%)
Oct 5, 2026, 1:20 PM CET
S.D. Standard ETC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | 0.84% | 2,020 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.84% | 16 |
| Oct 1, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.57% | 11,640 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.51% | 6,758 |
| Sep 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| Sep 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.87% | 105 |
| Sep 24, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.29% | 15,007 |
| Sep 23, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -2.51% | 16,671 |
| Sep 22, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | -0.28% | 43,139 |
| Sep 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 700 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.98% | 477 |
| Sep 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 16, 2026 | 1.76 | 1.81 | 1.76 | 1.77 | 1.77 | -1.94% | 24,288 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 83 |
| Sep 14, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | - | 161,049 |
| Sep 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 9 |
| Sep 10, 2026 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -1.66% | 32,140 |
| Sep 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.40% | 8 |
| Sep 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.83% | 84,995 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.84% | 13 |
| Sep 4, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.83% | 294,889 |
| Sep 3, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.28% | 5,469 |
| Sep 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.40% | 14 |
| Sep 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1 |
| Aug 31, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 6 |
| Aug 28, 2026 | 1.80 | 1.85 | 1.78 | 1.80 | 1.80 | 0.56% | 5,129 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 26, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 96,000 |
| Aug 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 55,862 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.28% | 52,258 |
| Aug 21, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -1.92% | 36,113 |
| Aug 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 19, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.96% | 261 |
| Aug 18, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 29,338 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 1 |
| Aug 13, 2026 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 0.28% | 6,684 |
| Aug 12, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -0.27% | 1,156 |
| Aug 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 14 |
| Aug 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | 14 |
| Aug 7, 2026 | 1.79 | 1.86 | 1.79 | 1.85 | 1.85 | 3.06% | 105 |
| Aug 6, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 14,404 |
| Aug 5, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -1.90% | 13,966 |
| Aug 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 31, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | 2.22% | 418 |
| Jul 30, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -1.64% | 23,320 |
| Jul 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 28 |
| Jul 28, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | - | 6,380 |