S.D. Standard ETC Plc (OSL:SDSD)
Norway
· Delayed Price · Currency is NOK 1.860
-0.010 (-0.53%)
Apr 28, 2026, 4:12 PM CET
S.D. Standard ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 10, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 0.80% | 55,364 |
| Apr 9, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 0.81% | 331 |
| Apr 8, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | 12,878 |
| Apr 7, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | 0.27% | 607 |
| Apr 1, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 0.54% | 770 |
| Mar 31, 2026 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | -1.07% | 2,836 |
| Mar 30, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | - | 5,040 |
| Mar 27, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 0.81% | 1,813 |
| Mar 26, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.80% | 2,504 |
| Mar 25, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 42,857 |
| Mar 24, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.54% | 49,238 |
| Mar 23, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | 0.27% | 124,182 |
| Mar 20, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -0.27% | 4,843 |
| Mar 19, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 0.27% | 5,162 |
| Mar 18, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 1,998 |
| Mar 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,856 |
| Mar 16, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | - | 13,207 |
| Mar 13, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 352,226 |
| Mar 12, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.33% | 27,596 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 40,715 |
| Mar 10, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 1.88% | 35,608 |
| Mar 9, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 62,000 |
| 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 |