S.D. Standard ETC Plc (OSL:SDSD)
Norway · Delayed Price · Currency is NOK 1.710
-0.070 (-3.93%)
Nov 13, 2026, 4:29 PM CET
S.D. Standard ETC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -3.93% | 225,235 |
| Nov 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | 57 |
| Nov 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.87% | 10,635 |
| Nov 10, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -3.65% | 11,199 |
| Nov 9, 2026 | 1.74 | 1.80 | 1.72 | 1.78 | 1.78 | -0.56% | 32,288 |
| Nov 6, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -0.28% | 15,110 |
| Nov 5, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | - | 5,159 |
| Nov 4, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | -0.28% | 28,336 |
| Nov 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 122 |
| Nov 2, 2026 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 2.91% | 230,084 |
| Oct 30, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.86% | 2,008 |
| Oct 29, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -3.61% | 1,129 |
| Oct 28, 2026 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | 243 |
| Oct 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | 16 |
| Oct 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.14% | 243 |
| Oct 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 552 |
| Oct 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 559 |
| Oct 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 2 |
| Oct 20, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 4.32% | 696 |
| Oct 19, 2026 | 1.75 | 1.80 | 1.73 | 1.74 | 1.74 | -0.86% | 22,068 |
| Oct 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 198 |
| Oct 15, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -3.31% | 2,018 |
| Oct 14, 2026 | 1.76 | 1.84 | 1.76 | 1.81 | 1.81 | - | 3,987 |
| Oct 13, 2026 | 1.76 | 1.81 | 1.74 | 1.81 | 1.81 | -3.72% | 16,192 |
| Oct 12, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 8.05% | 1,205 |
| Oct 9, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.85% | 70,387 |
| Oct 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 4 |
| Oct 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 50,007 |
| Oct 6, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | -1.11% | 8 |
| 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 |