Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.740	0.782	0.726	0.776	9.312	18,498
2024-08-20	0.704	0.760	0.700	0.740	8.880	31,235
2024-08-19	0.720	0.750	0.688	0.702	8.424	99,954
2024-08-16	0.766	0.766	0.704	0.720	8.640	127,363
2024-08-15	0.850	0.850	0.738	0.752	9.024	98,571
2024-08-14	0.750	0.750	0.732	0.738	8.856	6,235
2024-08-13	0.728	0.750	0.712	0.750	9.000	11,276
2024-08-12	0.684	0.710	0.684	0.708	8.496	26,085
2024-08-09	0.692	0.700	0.650	0.682	8.184	229,139
2024-08-08	0.640	0.700	0.640	0.690	8.280	19,114
2024-08-07	0.706	0.706	0.654	0.674	8.088	13,149
2024-08-06	0.698	0.698	0.648	0.690	8.280	46,162
2024-08-05	0.690	0.690	0.624	0.640	7.680	50,415
2024-08-02	0.706	0.714	0.700	0.700	8.400	23,810
2024-08-01	0.712	0.732	0.712	0.722	8.664	4,488
2024-07-31	0.728	0.736	0.720	0.728	8.736	19,585
2024-07-30	0.720	0.730	0.710	0.720	8.640	8,991
2024-07-29	0.700	0.740	0.700	0.722	8.664	55,450
2024-07-26	0.704	0.714	0.702	0.704	8.448	7,789
2024-07-25	0.702	0.716	0.702	0.714	8.568	8,446
2024-07-24	0.710	0.718	0.706	0.718	8.616	13,385
2024-07-23	0.718	0.718	0.700	0.712	8.544	41,282
2024-07-22	0.720	0.720	0.706	0.718	8.616	8,543
2024-07-19	0.740	0.760	0.702	0.730	8.760	25,300
2024-07-18	0.710	0.750	0.692	0.750	9.000	16,074
2024-07-17	0.714	0.716	0.694	0.714	8.568	37,165
2024-07-16	0.702	0.736	0.690	0.718	8.616	110,432
2024-07-15	0.720	0.724	0.700	0.714	8.568	24,152
2024-07-12	0.710	0.730	0.710	0.726	8.712	1,155
2024-07-11	0.740	0.740	0.710	0.738	8.856	16,551
2024-07-10	0.724	0.738	0.724	0.736	8.832	3,214
2024-07-09	0.748	0.748	0.720	0.730	8.760	13,327
2024-07-08	0.750	0.766	0.724	0.734	8.808	35,622
2024-07-05	0.750	0.768	0.750	0.760	9.120	19,698
2024-07-04	0.790	0.794	0.744	0.794	9.528	143,471
2024-07-03	0.800	0.800	0.772	0.784	9.408	20,136
2024-07-02	0.818	0.818	0.780	0.792	9.504	44,342
2024-07-01	0.820	0.838	0.808	0.820	9.840	22,156
2024-06-28	0.816	0.824	0.796	0.810	9.720	59,096
2024-06-27	0.850	0.864	0.800	0.834	10.008	149,138
2024-06-26	0.850	0.866	0.840	0.858	10.296	10,481
2024-06-25	0.884	0.884	0.840	0.884	10.608	138,848
2024-06-24	0.886	0.912	0.880	0.906	10.872	8,581
2024-06-21	0.888	0.914	0.880	0.882	10.584	16,791
2024-06-20	0.890	0.890	0.886	0.888	10.656	7,481
2024-06-19	0.886	0.898	0.886	0.898	10.776	4,419
2024-06-18	0.906	0.906	0.884	0.900	10.800	27,622
2024-06-17	0.892	0.910	0.892	0.904	10.848	4,944
2024-06-14	0.916	0.916	0.894	0.904	10.848	11,199
2024-06-13	0.902	0.908	0.894	0.900	10.800	20,177
2024-06-12	0.918	0.918	0.898	0.912	10.944	15,615
2024-06-11	0.914	0.928	0.910	0.918	11.016	17,584
2024-06-10	0.900	0.920	0.898	0.916	10.992	46,507
2024-06-07	0.864	0.912	0.864	0.900	10.800	5,278
2024-06-06	0.900	0.910	0.870	0.910	10.920	11,620
2024-06-05	0.882	0.900	0.878	0.900	10.800	17,891
2024-06-04	0.902	0.902	0.880	0.890	10.680	5,549
2024-06-03	0.910	0.910	0.890	0.904	10.848	20,133
2024-05-31	0.898	0.916	0.886	0.916	10.992	17,102
2024-05-30	0.896	0.908	0.880	0.890	10.680	22,101

← NewerPage 10 of 21 · 1,256 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.