Fjord Defence Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 20,000 |
| 2025-12-15 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 20,000 |
| 2025-12-10 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 20,000 |
| 2025-11-21 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 40 |
| 2025-11-18 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | 48 |
| 2025-11-17 | 11.846 | 12.224 | 11.846 | 12.224 | 12.224 | 29,213 |
| 2025-11-11 | 12.718 | 12.718 | 12.718 | 12.718 | 12.718 | 22 |
| 2025-11-10 | 13.000 | 13.000 | 12.902 | 12.902 | 12.902 | 760 |
| 2025-11-07 | 12.657 | 12.992 | 12.657 | 12.992 | 12.992 | 247 |
| 2025-11-05 | 12.580 | 12.580 | 12.580 | 12.580 | 12.580 | 250 |
| 2025-11-04 | 12.812 | 12.812 | 12.812 | 12.812 | 12.812 | 94 |
| 2025-11-03 | 12.702 | 12.876 | 12.702 | 12.876 | 12.876 | 184 |
| 2025-10-31 | 12.786 | 12.786 | 12.680 | 12.680 | 12.680 | 318 |
| 2025-10-29 | 13.198 | 13.198 | 13.198 | 13.198 | 13.198 | 299 |
| 2025-10-27 | 13.275 | 13.275 | 13.275 | 13.275 | 13.275 | 23 |
| 2025-10-23 | 13.016 | 13.212 | 13.016 | 13.212 | 13.212 | 372 |
| 2025-10-22 | 13.110 | 13.110 | 13.110 | 13.110 | 13.110 | 125 |
| 2025-10-21 | 13.006 | 13.012 | 13.006 | 13.012 | 13.012 | 94 |
| 2025-10-20 | 13.402 | 13.402 | 13.402 | 13.402 | 13.402 | 24 |
| 2025-10-14 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 38 |
| 2025-10-13 | 13.498 | 13.498 | 12.640 | 12.640 | 12.640 | 1,360 |
| 2025-10-10 | 13.052 | 13.052 | 12.958 | 12.997 | 12.997 | 6,049 |
| 2025-10-09 | 13.600 | 13.800 | 13.600 | 13.789 | 13.789 | 5,868 |
| 2025-10-08 | 13.489 | 13.489 | 13.489 | 13.489 | 13.489 | 1,204 |
| 2025-09-23 | 1.335 | 1.375 | 1.220 | 1.220 | 14.640 | 5,294 |
| 2025-09-22 | 1.248 | 1.298 | 1.248 | 1.298 | 15.570 | 772 |
| 2025-09-19 | 1.210 | 1.210 | 1.190 | 1.190 | 14.280 | 2,335 |
| 2025-09-18 | 1.185 | 1.205 | 1.185 | 1.205 | 14.460 | 811 |
| 2025-09-17 | 1.250 | 1.250 | 1.225 | 1.225 | 14.700 | 1,462 |
| 2025-09-16 | 1.280 | 1.280 | 1.250 | 1.250 | 15.000 | 796 |
| 2025-09-15 | 1.310 | 1.310 | 1.280 | 1.283 | 15.390 | 2,114 |
| 2025-09-12 | 1.305 | 1.332 | 1.305 | 1.332 | 15.985 | 3,381 |
| 2025-09-11 | 1.320 | 1.320 | 1.315 | 1.315 | 15.780 | 4,284 |
| 2025-09-10 | 1.335 | 1.335 | 1.300 | 1.320 | 15.840 | 361 |
| 2025-09-09 | 1.340 | 1.340 | 1.325 | 1.325 | 15.900 | 1,996 |
| 2025-09-08 | 1.310 | 1.330 | 1.310 | 1.320 | 15.840 | 556 |
| 2025-09-05 | 1.350 | 1.350 | 1.325 | 1.325 | 15.900 | 5,407 |
| 2025-09-04 | 1.335 | 1.380 | 1.335 | 1.380 | 16.560 | 915 |
| 2025-09-03 | 1.325 | 1.385 | 1.325 | 1.365 | 16.380 | 5,468 |
| 2025-09-02 | 1.410 | 1.445 | 1.350 | 1.360 | 16.320 | 6,547 |
| 2025-09-01 | 1.325 | 1.435 | 1.325 | 1.385 | 16.620 | 10,169 |
| 2025-08-29 | 1.155 | 1.258 | 1.155 | 1.258 | 15.090 | 5,872 |
| 2025-08-28 | 1.185 | 1.185 | 1.180 | 1.180 | 14.160 | 1,428 |
| 2025-08-27 | 1.135 | 1.135 | 1.135 | 1.135 | 13.620 | 0 |
| 2025-08-26 | 1.185 | 1.185 | 1.185 | 1.185 | 14.220 | 16 |
| 2025-08-21 | 1.120 | 1.120 | 1.120 | 1.120 | 13.440 | 252 |
| 2025-08-20 | 1.135 | 1.135 | 1.105 | 1.105 | 13.260 | 2,822 |
| 2025-08-19 | 1.175 | 1.175 | 1.165 | 1.165 | 13.980 | 2,094 |
| 2025-08-18 | 1.205 | 1.205 | 1.205 | 1.205 | 14.460 | 365 |
| 2025-08-15 | 1.255 | 1.260 | 1.240 | 1.240 | 14.880 | 300 |
| 2025-08-14 | 1.255 | 1.255 | 1.255 | 1.255 | 15.060 | 67 |
| 2025-08-13 | 1.275 | 1.275 | 1.250 | 1.265 | 15.180 | 5,189 |
| 2025-08-12 | 1.430 | 1.440 | 1.290 | 1.300 | 15.600 | 9,341 |
| 2025-08-11 | 1.220 | 1.220 | 1.183 | 1.210 | 14.520 | 596 |
| 2025-08-08 | 1.244 | 1.244 | 1.230 | 1.230 | 14.760 | 572 |
| 2025-08-07 | 1.250 | 1.285 | 1.250 | 1.255 | 15.060 | 2,401 |
| 2025-08-06 | 1.255 | 1.270 | 1.255 | 1.270 | 15.240 | 537 |
| 2025-08-05 | 1.250 | 1.285 | 1.250 | 1.285 | 15.420 | 7,509 |
| 2025-08-04 | 1.205 | 1.295 | 1.180 | 1.240 | 14.880 | 10,574 |
| 2025-08-01 | 1.200 | 1.230 | 1.200 | 1.230 | 14.760 | 884 |
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.