Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	14.738	14.738	14.738	14.738	14.738	0
2026-03-24	14.700	14.738	14.700	14.738	14.738	20,020
2026-03-23	14.700	14.700	14.700	14.700	14.700	31
2026-03-20	14.772	14.772	14.772	14.772	14.772	0
2026-03-19	14.772	14.772	14.772	14.772	14.772	358
2026-03-18	14.983	14.983	14.983	14.983	14.983	0
2026-03-17	14.983	14.983	14.983	14.983	14.983	0
2026-03-16	14.983	14.983	14.983	14.983	14.983	2,700
2026-03-13	14.820	14.820	14.820	14.820	14.820	620
2026-03-12	14.960	14.960	14.960	14.960	14.960	194
2026-03-11	15.460	15.460	15.460	15.460	15.460	0
2026-03-10	15.460	15.460	15.460	15.460	15.460	12
2026-03-09	14.932	14.936	14.930	14.930	14.930	2,522
2026-03-06	15.284	15.284	15.284	15.284	15.284	218
2026-03-05	15.457	15.457	15.457	15.457	15.457	0
2026-03-04	15.457	15.457	15.457	15.457	15.457	0
2026-03-03	15.457	15.457	15.457	15.457	15.457	4,050
2026-03-02	15.930	15.930	15.930	15.930	15.930	0
2026-02-27	15.980	15.980	15.798	15.930	15.930	5,095
2026-02-26	15.634	15.634	15.634	15.634	15.634	0
2026-02-25	15.634	15.634	15.634	15.634	15.634	2,280
2026-02-24	15.698	15.698	15.698	15.698	15.698	0
2026-02-23	15.698	15.698	15.698	15.698	15.698	73
2026-02-20	15.700	15.700	15.700	15.700	15.700	803
2026-02-19	15.392	15.392	15.392	15.392	15.392	0
2026-02-18	15.380	15.392	15.380	15.392	15.392	16,501
2026-02-17	15.336	15.336	15.336	15.336	15.336	0
2026-02-16	15.336	15.336	15.336	15.336	15.336	0
2026-02-13	15.336	15.336	15.336	15.336	15.336	19
2026-02-12	15.939	15.939	15.939	15.939	15.939	59
2026-02-11	15.996	16.000	15.996	16.000	16.000	611
2026-02-10	15.106	15.106	15.106	15.106	15.106	18
2026-02-09	15.249	15.249	15.180	15.180	15.180	18,074
2026-02-06	15.246	15.568	15.246	15.568	15.568	756
2026-02-05	15.922	15.922	15.214	15.214	15.214	627
2026-02-04	16.300	16.300	15.506	15.506	15.506	3,166
2026-02-03	16.655	16.655	16.572	16.572	16.572	3,012
2026-02-02	17.898	17.898	16.617	16.617	16.617	5,865
2026-01-30	16.368	16.988	16.368	16.988	16.988	3,949
2026-01-29	16.449	16.449	16.449	16.449	16.449	16
2026-01-28	16.834	17.146	16.834	17.146	17.146	3,814
2026-01-27	15.150	16.498	15.150	16.498	16.498	16,944
2026-01-26	13.438	13.438	13.438	13.438	13.438	0
2026-01-23	13.438	13.438	13.438	13.438	13.438	0
2026-01-22	13.294	13.438	13.294	13.438	13.438	6,177
2026-01-21	13.376	13.376	13.376	13.376	13.376	0
2026-01-20	13.376	13.376	13.376	13.376	13.376	140
2026-01-19	13.400	13.400	13.400	13.400	13.400	0
2026-01-16	13.400	13.400	13.400	13.400	13.400	0
2026-01-15	13.400	13.400	13.400	13.400	13.400	80
2026-01-14	12.712	12.712	12.712	12.712	12.712	0
2026-01-13	12.712	12.712	12.712	12.712	12.712	0
2026-01-12	12.712	12.712	12.712	12.712	12.712	0
2026-01-09	12.712	12.712	12.712	12.712	12.712	0
2026-01-08	12.712	12.712	12.712	12.712	12.712	12
2026-01-07	12.968	12.968	12.968	12.968	12.968	0
2026-01-06	12.888	12.968	12.566	12.968	12.968	1,324
2026-01-05	12.842	12.842	12.842	12.842	12.842	9
2026-01-02	12.664	12.664	12.664	12.664	12.664	9
2025-12-17	12.800	12.900	12.800	12.900	12.900	4,046

← NewerPage 3 of 6 · 314 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.