Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.888	0.938	0.860	0.918	11.016	46,695
2024-05-28	0.910	0.910	0.870	0.910	10.920	21,036
2024-05-27	0.926	0.926	0.880	0.910	10.920	25,932
2024-05-24	0.938	0.938	0.896	0.936	11.232	19,452
2024-05-23	0.912	0.912	0.912	0.912	10.944	125
2024-05-22	0.910	0.936	0.880	0.936	11.232	7,517
2024-05-21	0.934	0.934	0.902	0.902	10.824	1,528
2024-05-16	0.932	0.932	0.902	0.928	11.136	3,968
2024-05-15	0.882	0.932	0.882	0.920	11.040	4,302
2024-05-14	0.900	0.934	0.900	0.900	10.800	22,126
2024-05-13	0.900	0.938	0.894	0.894	10.728	10,518
2024-05-10	0.880	0.936	0.880	0.930	11.160	13,802
2024-05-08	0.890	0.924	0.878	0.910	10.920	2,844
2024-05-07	0.872	0.928	0.872	0.904	10.848	5,713
2024-05-06	0.920	0.938	0.874	0.930	11.160	16,568
2024-05-03	0.902	0.934	0.902	0.930	11.160	167
2024-05-02	0.928	0.930	0.902	0.916	10.992	8,558
2024-04-30	0.918	0.934	0.918	0.934	11.208	5,850
2024-04-29	0.910	0.942	0.910	0.924	11.088	12,652
2024-04-26	0.906	0.922	0.906	0.918	11.016	10,347
2024-04-25	0.906	0.934	0.904	0.934	11.208	4,238
2024-04-24	0.922	0.942	0.922	0.940	11.280	922
2024-04-23	0.922	0.946	0.920	0.946	11.352	5,147
2024-04-22	0.928	0.930	0.904	0.928	11.136	3,798
2024-04-19	0.920	0.930	0.920	0.928	11.136	3,954
2024-04-18	0.978	0.978	0.910	0.924	11.088	91,033
2024-04-17	0.942	0.978	0.940	0.968	11.616	3,400
2024-04-16	0.922	0.990	0.920	0.942	11.304	28,837
2024-04-15	0.990	0.990	0.920	0.920	11.040	3,748
2024-04-12	0.940	0.990	0.940	0.980	11.760	6,720
2024-04-11	0.930	0.950	0.920	0.948	11.376	23,628
2024-04-10	0.974	0.978	0.910	0.918	11.016	18,552
2024-04-09	0.976	0.976	0.948	0.962	11.544	34,348
2024-04-08	0.960	0.974	0.932	0.962	11.544	11,449
2024-04-05	0.944	0.972	0.904	0.970	11.640	25,247
2024-04-04	0.910	0.958	0.900	0.948	11.376	32,146
2024-04-03	0.920	0.974	0.892	0.956	11.472	23,374
2024-04-02	0.902	0.920	0.900	0.908	10.896	6,296
2024-03-27	0.906	0.906	0.888	0.902	10.824	2,221
2024-03-26	0.910	0.910	0.896	0.906	10.872	2,691
2024-03-25	0.898	0.912	0.896	0.908	10.896	5,975
2024-03-22	0.900	0.912	0.900	0.908	10.896	1,104
2024-03-21	0.900	0.916	0.898	0.910	10.920	16,481
2024-03-20	0.884	0.912	0.884	0.904	10.848	3,734
2024-03-19	0.892	0.914	0.884	0.900	10.800	8,269
2024-03-18	0.910	0.916	0.890	0.916	10.992	8,888
2024-03-15	0.902	0.918	0.900	0.914	10.968	9,143
2024-03-14	0.956	0.962	0.914	0.920	11.040	7,943
2024-03-13	0.980	0.980	0.922	0.960	11.520	13,599
2024-03-12	0.998	0.998	0.920	0.950	11.400	68,207
2024-03-11	0.900	0.980	0.900	0.930	11.160	31,778
2024-03-08	0.910	0.914	0.894	0.902	10.824	11,710
2024-03-07	0.904	0.918	0.890	0.916	10.992	73,847
2024-03-06	0.916	0.916	0.900	0.914	10.968	7,623
2024-03-05	0.918	0.918	0.904	0.910	10.920	5,327
2024-03-04	0.882	0.910	0.880	0.908	10.896	24,330
2024-03-01	0.918	0.918	0.890	0.904	10.848	1,148
2024-02-29	0.918	0.918	0.870	0.914	10.968	26,893
2024-02-28	0.918	0.918	0.896	0.914	10.968	15,573
2024-02-27	0.950	0.950	0.920	0.940	11.280	6,421

← NewerPage 11 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.