S.D. Standard ETC Plc (OSL:SDSD)
Norway
· Delayed Price · Currency is NOK 1.860
-0.030 (-1.59%)
Mar 9, 2026, 10:57 AM CET
S.D. Standard ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | - | 64,619 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 48,000 |
| Mar 4, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.80% | 176,785 |
| Mar 3, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.34% | 31,745 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 116,316 |
| Feb 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | 12 |
| Feb 26, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | - | 3,559 |
| Feb 25, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 75,012 |
| Feb 24, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | 0.27% | 22,743 |
| Feb 23, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | - | 5,977 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.85% | 5,407 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 15,000 |
| Feb 18, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | - | 21,836 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 7,370 |
| Feb 16, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 2.15% | 2,020 |
| Feb 13, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | 0.27% | 26,244 |
| Feb 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.80% | 1 |
| Feb 11, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 3,281 |
| Feb 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 47 |
| Feb 9, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 223 |
| Feb 6, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 60,270 |
| Feb 5, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 12,106 |
| Feb 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 14,959 |
| Feb 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 39 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.79% | 100,000 |
| Jan 30, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.34% | 29,052 |
| Jan 29, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 18,428 |
| Jan 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 69,580 |
| Jan 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | 15,033 |
| Jan 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 27,227 |
| Jan 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,000 |
| Jan 22, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.27% | 7,599 |
| Jan 21, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 184,451 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 33 |
| Jan 19, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 3,163 |
| Jan 16, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 0.27% | 260,529 |
| Jan 15, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.27% | 90,633 |
| Jan 14, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.27% | 50,279 |
| Jan 13, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 90,807 |
| Jan 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 476,819 |
| Jan 9, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.27% | 1,160 |
| Jan 8, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.27% | 865 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jan 6, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.80% | 156,536 |
| Jan 5, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | - | 23,249 |
| Jan 2, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 0.81% | 6,372 |
| Dec 30, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 11,000 |
| Dec 29, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.27% | 42,360 |
| Dec 23, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.27% | 85,658 |
| Dec 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 454,421 |
| Dec 19, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.27% | 90,000 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 17, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 167,194 |
| Dec 16, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -1.60% | 52,435 |
| Dec 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.35% | 10 |
| Dec 12, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 1.37% | 311,878 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.35% | 11,000 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.82% | 230,884 |
| Dec 9, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -0.81% | 51,935 |
| Dec 8, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | - | 59,653 |
| 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 |