Fjord Defence Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.450	12.450	12.450	12.450	12.450	5,554
2026-10-22	12.350	12.350	12.300	12.300	12.300	40,147
2026-10-20	12.450	12.450	12.450	12.450	12.450	18
2026-10-19	13.050	13.050	12.625	12.700	12.700	54,393
2026-10-16	12.700	13.100	12.700	13.100	13.100	60,095
2026-10-12	13.500	13.500	13.500	13.500	13.500	415
2026-10-09	13.250	13.250	13.200	13.250	13.250	1,014
2026-10-08	13.150	13.250	13.150	13.250	13.250	11
2026-10-07	13.100	13.400	13.100	13.400	13.400	11,238
2026-10-06	13.500	13.500	13.500	13.500	13.500	140
2026-10-05	13.750	13.750	13.750	13.750	13.750	280
2026-10-02	13.925	13.925	13.925	13.925	13.925	1,144
2026-10-01	13.900	13.900	13.900	13.900	13.900	771
2026-09-30	13.700	13.700	13.700	13.700	13.700	553
2026-09-29	14.200	14.200	14.200	14.200	14.200	190
2026-09-28	14.600	14.600	14.400	14.400	14.400	671
2026-09-24	14.400	14.400	14.350	14.350	14.350	790
2026-09-22	14.700	14.700	14.550	14.550	14.550	3,095
2026-09-21	14.900	14.900	14.900	14.900	14.900	1,046
2026-09-18	14.400	14.400	14.400	14.400	14.400	3,290
2026-09-16	14.125	14.125	13.900	14.050	14.050	68,017
2026-09-15	14.000	14.000	14.000	14.000	14.000	270
2026-09-11	14.800	14.850	14.650	14.650	14.650	2,624
2026-09-10	15.000	15.000	15.000	15.000	15.000	16,121
2026-09-09	15.050	15.050	15.050	15.050	15.050	168,123
2026-08-31	15.100	15.100	15.100	15.100	15.100	153
2026-08-28	15.725	15.725	15.400	15.400	15.400	4,268
2026-08-27	15.825	15.975	15.800	15.800	15.800	72,816
2026-08-26	16.400	16.400	16.400	16.400	16.400	12
2026-08-25	16.100	16.100	16.100	16.100	16.100	7,652
2026-08-24	16.450	16.450	16.350	16.350	16.350	2,926
2026-08-20	15.800	15.800	15.800	15.800	15.800	614
2026-08-18	16.100	16.100	16.100	16.100	16.100	29
2026-08-17	16.250	16.250	16.250	16.250	16.250	284
2026-08-14	15.950	16.000	15.950	16.000	16.000	4,699
2026-08-07	15.100	15.800	15.100	15.800	15.800	11,985
2026-08-04	14.600	14.850	14.600	14.850	14.850	305
2026-07-27	15.000	15.000	15.000	15.000	15.000	32,329
2026-07-23	15.050	15.200	15.000	15.200	15.200	3,711
2026-07-22	15.250	15.300	15.250	15.300	15.300	9,699
2026-07-21	14.550	14.550	14.550	14.550	14.550	0
2026-07-20	14.600	14.650	14.600	14.650	14.650	249
2026-07-17	14.550	14.550	14.550	14.550	14.550	9,690
2026-07-16	15.050	15.050	15.050	15.050	15.050	0
2026-07-15	15.050	15.050	15.050	15.050	15.050	0
2026-07-14	15.050	15.050	15.050	15.050	15.050	30,000
2026-07-13	16.250	16.250	16.250	16.250	16.250	0
2026-07-10	16.250	16.250	16.250	16.250	16.250	0
2026-07-09	16.250	16.250	16.250	16.250	16.250	0
2026-07-08	16.250	16.250	16.250	16.250	16.250	0
2026-07-07	16.250	16.250	16.250	16.250	16.250	0
2026-07-06	16.250	16.250	16.250	16.250	16.250	0
2026-07-03	15.800	16.250	15.800	16.250	16.250	3,286
2026-07-02	15.375	15.675	15.375	15.650	15.650	15,198
2026-07-01	16.250	16.275	16.150	16.150	16.150	25,042
2026-06-30	16.250	16.350	16.250	16.350	16.350	1,550
2026-06-29	16.150	16.150	16.150	16.150	16.150	36,762
2026-06-26	17.250	17.250	17.250	17.250	17.250	0
2026-06-25	17.250	17.250	17.250	17.250	17.250	0
2026-06-24	17.250	17.250	17.250	17.250	17.250	0

Page 1 of 2 · 100 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.