S.D. Standard ETC Plc (OSL:SDSD)
Norway · Delayed Price · Currency is NOK 1.820
-0.005 (-0.27%)
Jul 15, 2026, 3:41 PM CET
S.D. Standard ETC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | -1.35% | 30,103 |
| Jul 13, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 2.49% | 113,164 |
| Jul 10, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.28% | 405 |
| Jul 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 7, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -2.69% | 12,009 |
| Jul 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 22 |
| Jul 3, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 102,680 |
| Jul 2, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -1.37% | 83,476 |
| Jul 1, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | -0.54% | 947 |
| Jun 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.38% | 16 |
| Jun 29, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -1.36% | 957 |
| Jun 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 18 |
| Jun 25, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 3,784 |
| 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 |