S.D. Standard ETC Plc (OSL:SDSD)
Norway · Delayed Price · Currency is NOK 1.815
-0.020 (-1.09%)
Jun 25, 2026, 4:25 PM CET
S.D. Standard ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 443 |
| Jun 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 20,646 |
| Jun 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 393 |
| Jun 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.61% | 20,000 |
| Jun 18, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 4.19% | 219,049 |
| Jun 17, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 42,978 |
| Jun 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | 6,281 |
| Jun 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.46% | 16 |
| Jun 12, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 0.55% | 778 |
| Jun 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.89% | 56,745 |
| Jun 10, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 1.92% | 393 |
| Jun 9, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | - | 240 |
| Jun 8, 2026 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | - | 29,308 |
| Jun 5, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 20,015 |
| Jun 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jun 3, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -2.19% | 47,342 |
| Jun 2, 2026 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | -1.88% | 294 |
| Jun 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 63 |
| May 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 27, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | -2.13% | 77,356 |
| May 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.27% | 65 |
| May 22, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 1.08% | 10,199 |
| May 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 20, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | -2.12% | 202,276 |
| May 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 100 |
| May 18, 2026 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | 0.80% | 213,361 |
| May 15, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | 0.81% | 51,399 |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 72 |
| May 12, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 3,344 |
| May 11, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 34,100 |
| May 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 8,870 |
| May 7, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -2.13% | 4,351 |
| May 6, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -1.31% | 20,373 |
| May 5, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 1.33% | 1,838 |
| May 4, 2026 | 1.97 | 1.97 | 1.85 | 1.88 | 1.88 | 0.53% | 20,186 |
| Apr 30, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | 0.81% | 66,160 |
| Apr 29, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -0.27% | 29,226 |
| Apr 28, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.53% | 10,342 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 866 |
| Apr 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 132 |
| Apr 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 140 |
| Apr 22, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 8,140 |
| Apr 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.81% | 133 |
| Apr 20, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -1.59% | 533 |
| Apr 17, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | -0.53% | 1,523 |
| Apr 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.07% | 10,265 |
| Apr 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | 154 |
| Apr 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |