S.D. Standard ETC Plc (OSL:SDSD)
Norway
· Delayed Price · Currency is NOK 1.850
+0.005 (0.27%)
At close: Dec 5, 2025
S.D. Standard ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 0.27% | 584 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 1,884 |
| Dec 3, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | - | 8,797 |
| Dec 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 1, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | - | 30,892 |
| Nov 28, 2025 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.85% | 3,784 |
| Nov 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 3,900 |
| Nov 26, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.80% | 19,051 |
| Nov 25, 2025 | 1.83 | 1.91 | 1.83 | 1.88 | 1.88 | 2.74% | 33,035 |
| Nov 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 7,500 |
| Nov 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 19, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.10% | 35,585 |
| Nov 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.35% | 3,203 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 16 |
| Nov 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 13 |
| Nov 13, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.27% | 4,085 |
| Nov 12, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -0.27% | 5,029 |
| Nov 11, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 235,166 |
| Nov 10, 2025 | 1.84 | 2.00 | 1.84 | 1.86 | 1.86 | 1.64% | 86,094 |
| Nov 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 23,900 |
| Nov 6, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -0.27% | 78,237 |
| Nov 5, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.27% | 451,017 |
| Nov 4, 2025 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | - | 215,074 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 17,369 |
| Oct 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 29,098 |
| Oct 30, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.27% | 3,680 |
| Oct 29, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 6,888 |
| Oct 28, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.82% | 1,508 |
| Oct 27, 2025 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | 0.83% | 75,035 |
| Oct 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 8,005 |
| Oct 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,191 |
| Oct 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 11,320 |
| Oct 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 157,326 |
| Oct 20, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.27% | 37,062 |
| Oct 17, 2025 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | - | 88,594 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 21,014 |
| Oct 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 116,495 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.62% | 21,365 |
| Oct 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 50 |
| Oct 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | 298 |
| Oct 7, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 20,000 |
| Oct 6, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.37% | 6,553 |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 16,343 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -1.08% | 19,646 |
| Oct 1, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.10% | 9,668 |
| Sep 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 3,279 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.82% | 37 |
| Sep 26, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.27% | 25,431 |
| Sep 25, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -0.27% | 4,120 |
| Sep 24, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 33,530 |
| Sep 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 22, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.82% | 1,072 |
| Sep 19, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | 53,620 |
| Sep 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.35% | 7,001 |
| Sep 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 16, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 10,023 |
| Sep 15, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 602,635 |
| Sep 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | 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 | -0.27% | 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 | 0.27% | 23,667 |
| Sep 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | 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 | 0.82% | 77,775 |
| Aug 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | 60,183 |
| Aug 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | 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 | 0.27% | 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 | -1.36% | 1,704 |
| Aug 7, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.37% | 502,744 |
| Aug 6, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -0.27% | 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 | 0.27% | 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 | 0.28% | 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 | 0.27% | 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 |