Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-23	17.250	17.250	17.250	17.250	17.250	0
2026-06-22	17.250	17.250	17.250	17.250	17.250	15
2026-06-19	16.950	17.000	16.900	16.900	16.900	11,278
2026-06-18	17.100	17.100	16.750	16.775	16.775	56,771
2026-06-17	18.425	18.425	18.425	18.425	18.425	0
2026-06-16	18.425	18.425	18.425	18.425	18.425	0
2026-06-15	18.425	18.425	18.425	18.425	18.425	0
2026-06-12	18.425	18.425	18.425	18.425	18.425	0
2026-06-11	18.375	18.425	18.350	18.425	18.425	63,976
2026-06-10	18.275	18.275	18.275	18.275	18.275	0
2026-06-09	18.250	18.275	18.250	18.275	18.275	10,082
2026-06-08	18.500	18.500	18.500	18.500	18.500	498
2026-06-05	18.650	19.100	18.650	18.950	18.950	40,008
2026-06-04	18.875	18.875	18.875	18.875	18.875	21,768
2026-06-03	19.700	19.700	19.700	19.700	19.700	0
2026-06-02	19.700	19.700	19.700	19.700	19.700	0
2026-06-01	19.950	19.950	19.700	19.700	19.700	164
2026-05-29	20.100	20.100	19.350	19.350	19.350	10,668
2026-05-28	18.625	19.700	18.625	19.700	19.700	1,195
2026-05-27	16.275	16.275	16.275	16.275	16.275	0
2026-05-26	16.275	16.275	16.275	16.275	16.275	840
2026-05-22	16.000	16.000	16.000	16.000	16.000	15,057
2026-05-21	16.000	16.000	15.700	15.700	15.700	10,114
2026-05-20	15.250	15.250	15.150	15.150	15.150	39,312
2026-05-19	15.700	15.700	15.700	15.700	15.700	0
2026-05-18	15.700	15.700	15.700	15.700	15.700	0
2026-05-15	15.700	15.700	15.700	15.700	15.700	15,537
2026-05-14	15.350	15.350	15.350	15.350	15.350	0
2026-05-13	15.350	15.350	15.350	15.350	15.350	0
2026-05-12	15.450	15.450	15.350	15.350	15.350	12,000
2026-05-11	15.575	15.575	15.575	15.575	15.575	3,649
2026-05-08	15.200	15.200	15.200	15.200	15.200	0
2026-05-07	15.200	15.200	15.200	15.200	15.200	15
2026-05-06	14.700	14.700	14.650	14.650	14.650	1,371
2026-05-05	14.350	14.350	14.350	14.350	14.350	23
2026-05-04	14.000	14.200	14.000	14.200	14.200	11,742
2026-04-30	13.850	13.850	13.850	13.850	13.850	0
2026-04-29	13.850	13.850	13.850	13.850	13.850	0
2026-04-28	13.850	13.850	13.850	13.850	13.850	0
2026-04-27	13.850	13.850	13.850	13.850	13.850	0
2026-04-24	13.850	13.850	13.850	13.850	13.850	8
2026-04-23	14.300	14.300	14.300	14.300	14.300	0
2026-04-22	14.100	14.300	14.100	14.300	14.300	4,908
2026-04-21	13.950	13.950	13.950	13.950	13.950	130
2026-04-20	14.100	14.100	14.100	14.100	14.100	0
2026-04-17	14.100	14.100	14.100	14.100	14.100	0
2026-04-16	14.100	14.100	14.100	14.100	14.100	2,000
2026-04-15	14.600	14.600	14.600	14.600	14.600	0
2026-04-14	14.600	14.600	14.600	14.600	14.600	0
2026-04-13	14.550	14.600	14.550	14.600	14.600	18,797
2026-04-10	15.150	15.150	15.150	15.150	15.150	212
2026-04-09	14.800	14.800	14.800	14.800	14.800	1,100
2026-04-08	15.275	15.275	15.275	15.275	15.275	0
2026-04-07	15.275	15.275	15.275	15.275	15.275	23
2026-04-02	14.659	14.659	14.659	14.659	14.659	0
2026-04-01	14.659	14.659	14.659	14.659	14.659	1,496
2026-03-31	14.738	14.738	14.738	14.738	14.738	0
2026-03-30	14.738	14.738	14.738	14.738	14.738	0
2026-03-27	14.738	14.738	14.738	14.738	14.738	0
2026-03-26	14.738	14.738	14.738	14.738	14.738	0

← NewerPage 2 of 4 · 195 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.