Fjord Defence Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.220 | 1.280 | 1.220 | 1.235 | 14.820 | 201 |
| 2025-07-30 | 1.315 | 1.315 | 1.260 | 1.260 | 15.120 | 474 |
| 2025-07-29 | 1.375 | 1.375 | 1.320 | 1.320 | 15.840 | 296 |
| 2025-07-28 | 1.368 | 1.368 | 1.340 | 1.340 | 16.080 | 2,503 |
| 2025-07-25 | 1.405 | 1.405 | 1.405 | 1.405 | 16.860 | 30 |
| 2025-07-24 | 1.360 | 1.360 | 1.350 | 1.350 | 16.200 | 333 |
| 2025-07-23 | 1.370 | 1.390 | 1.370 | 1.380 | 16.562 | 3,697 |
| 2025-07-22 | 1.410 | 1.410 | 1.400 | 1.400 | 16.800 | 1,844 |
| 2025-07-21 | 1.330 | 1.465 | 1.330 | 1.465 | 17.580 | 5,671 |
| 2025-07-18 | 1.300 | 1.408 | 1.290 | 1.408 | 16.890 | 4,462 |
| 2025-07-17 | 1.320 | 1.330 | 1.320 | 1.320 | 15.840 | 3,576 |
| 2025-07-16 | 1.440 | 1.440 | 1.380 | 1.380 | 16.560 | 2,413 |
| 2025-07-15 | 1.380 | 1.435 | 1.380 | 1.400 | 16.800 | 612 |
| 2025-07-14 | 1.425 | 1.460 | 1.397 | 1.445 | 17.340 | 9,163 |
| 2025-07-11 | 1.470 | 1.490 | 1.470 | 1.475 | 17.700 | 5,112 |
| 2025-07-10 | 1.423 | 1.463 | 1.415 | 1.440 | 17.280 | 3,774 |
| 2025-07-09 | 1.350 | 1.440 | 1.350 | 1.390 | 16.680 | 11,061 |
| 2025-07-08 | 1.395 | 1.400 | 1.305 | 1.358 | 16.291 | 10,244 |
| 2025-07-07 | 1.530 | 1.530 | 1.325 | 1.338 | 16.050 | 14,219 |
| 2025-07-04 | 1.528 | 1.565 | 1.450 | 1.500 | 18.000 | 11,775 |
| 2025-07-03 | 1.680 | 1.695 | 1.485 | 1.530 | 18.360 | 20,519 |
| 2025-07-02 | 1.883 | 1.895 | 1.550 | 1.680 | 20.160 | 34,035 |
| 2025-07-01 | 1.970 | 1.995 | 1.860 | 1.900 | 22.800 | 39,899 |
| 2025-06-30 | 1.775 | 1.949 | 1.775 | 1.895 | 22.740 | 10,178 |
| 2025-06-27 | 1.700 | 1.770 | 1.683 | 1.720 | 20.640 | 17,117 |
| 2025-06-26 | 1.690 | 1.690 | 1.500 | 1.500 | 18.000 | 5,163 |
| 2025-06-25 | 1.440 | 1.730 | 1.415 | 1.710 | 20.520 | 17,099 |
| 2025-06-24 | 1.420 | 1.428 | 1.275 | 1.330 | 15.960 | 9,057 |
| 2025-06-23 | 1.425 | 1.450 | 1.245 | 1.315 | 15.780 | 14,951 |
| 2025-06-20 | 1.180 | 1.460 | 1.180 | 1.430 | 17.160 | 7,378 |
| 2025-06-19 | 1.100 | 1.105 | 1.100 | 1.105 | 13.260 | 526 |
| 2025-06-18 | 1.030 | 1.030 | 1.020 | 1.020 | 12.240 | 799 |
| 2025-06-16 | 1.080 | 1.105 | 1.080 | 1.095 | 13.140 | 6,832 |
| 2025-06-13 | 1.035 | 1.035 | 1.035 | 1.035 | 12.420 | 884 |
| 2025-06-12 | 1.050 | 1.050 | 1.050 | 1.050 | 12.600 | 79 |
| 2025-06-11 | 1.035 | 1.038 | 1.035 | 1.035 | 12.420 | 1,623 |
| 2025-06-06 | 0.960 | 0.990 | 0.960 | 0.988 | 11.856 | 7,863 |
| 2025-06-05 | 1.005 | 1.005 | 1.005 | 1.005 | 12.060 | 14 |
| 2025-06-04 | 1.010 | 1.010 | 0.972 | 0.972 | 11.664 | 1,205 |
| 2025-06-03 | 1.050 | 1.050 | 0.958 | 0.958 | 11.496 | 621 |
| 2025-06-02 | 1.245 | 1.245 | 1.245 | 1.245 | 14.940 | 14 |
| 2025-05-30 | 1.345 | 1.345 | 1.185 | 1.228 | 14.734 | 2,413 |
| 2025-05-28 | 1.225 | 1.225 | 1.225 | 1.225 | 14.700 | 2,360 |
| 2025-05-22 | 0.880 | 0.880 | 0.880 | 0.880 | 10.560 | 10 |
| 2025-05-16 | 0.848 | 0.848 | 0.848 | 0.848 | 10.176 | 24 |
| 2025-05-08 | 0.702 | 0.702 | 0.506 | 0.506 | 6.072 | 58 |
| 2025-05-06 | 0.828 | 0.828 | 0.828 | 0.828 | 9.936 | 20 |
| 2025-04-15 | 0.876 | 0.876 | 0.876 | 0.876 | 10.512 | 13 |
| 2025-04-14 | 0.724 | 0.724 | 0.710 | 0.710 | 8.520 | 4,206 |
| 2025-04-11 | 0.746 | 0.746 | 0.746 | 0.746 | 8.952 | 3,083 |
| 2025-04-10 | 0.640 | 0.640 | 0.640 | 0.640 | 7.680 | 3,384 |
| 2025-04-09 | 0.696 | 0.696 | 0.696 | 0.696 | 8.352 | 3,083 |
| 2025-04-08 | 0.708 | 0.716 | 0.686 | 0.716 | 8.592 | 2,760 |
| 2025-04-07 | 0.660 | 0.702 | 0.660 | 0.702 | 8.424 | 39,167 |
| 2025-04-01 | 0.670 | 0.672 | 0.670 | 0.672 | 8.064 | 282 |
| 2025-03-31 | 0.690 | 0.690 | 0.690 | 0.690 | 8.280 | 13 |
| 2025-03-21 | 0.580 | 0.580 | 0.580 | 0.580 | 6.960 | 79 |
| 2025-03-10 | 0.481 | 0.481 | 0.481 | 0.481 | 5.772 | 17 |
| 2025-03-07 | 0.526 | 0.526 | 0.526 | 0.526 | 6.312 | 17 |
| 2025-03-03 | 0.538 | 0.538 | 0.522 | 0.522 | 6.268 | 2,995 |
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.