Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.950	0.950	0.920	0.940	11.280	6,421
2024-02-26	0.928	0.948	0.900	0.948	11.376	19,346
2024-02-23	0.934	0.998	0.920	0.928	11.136	8,754
2024-02-22	0.960	0.960	0.920	0.930	11.160	8,398
2024-02-21	0.990	0.990	0.960	0.960	11.520	20,942
2024-02-20	1.000	1.040	0.960	0.998	11.976	45,178
2024-02-19	0.970	1.000	0.970	0.994	11.928	19,774
2024-02-16	0.930	0.996	0.930	0.970	11.640	3,715
2024-02-15	0.962	0.968	0.950	0.960	11.520	1,929
2024-02-14	0.968	0.968	0.926	0.962	11.544	4,773
2024-02-13	0.960	0.998	0.924	0.968	11.616	23,118
2024-02-12	1.000	1.045	0.990	0.990	11.880	4,067
2024-02-09	1.060	1.060	1.020	1.025	12.300	3,213
2024-02-08	1.030	1.125	1.000	1.020	12.240	18,936
2024-02-07	1.120	1.120	1.050	1.065	12.780	9,246
2024-02-06	1.075	1.120	1.050	1.120	13.440	21,076
2024-02-05	1.125	1.125	1.025	1.075	12.900	11,661
2024-02-02	1.100	1.170	1.080	1.120	13.440	21,816
2024-02-01	1.000	1.175	1.000	1.080	12.960	52,997
2024-01-31	0.952	1.030	0.952	1.020	12.240	5,956
2024-01-30	0.978	1.005	0.978	1.000	12.000	7,212
2024-01-29	0.960	0.970	0.944	0.960	11.520	6,280
2024-01-26	0.980	0.980	0.956	0.964	11.568	9,173
2024-01-25	0.980	0.982	0.948	0.962	11.544	17,472
2024-01-24	0.978	1.005	0.970	0.978	11.736	18,050
2024-01-23	0.990	1.025	0.966	0.966	11.592	20,975
2024-01-22	1.030	1.100	0.974	0.990	11.880	46,719
2024-01-19	0.966	1.195	0.956	1.030	12.360	51,638
2024-01-18	0.932	0.964	0.932	0.964	11.568	15,529
2024-01-17	0.946	0.962	0.924	0.954	11.448	26,754
2024-01-16	0.920	0.950	0.910	0.950	11.400	15,567
2024-01-15	0.930	0.936	0.902	0.926	11.112	14,809
2024-01-12	0.918	0.920	0.900	0.918	11.016	57,161
2024-01-11	0.900	0.966	0.900	0.906	10.872	96,559
2024-01-10	0.902	0.922	0.894	0.900	10.800	120,532
2024-01-09	0.922	0.940	0.918	0.922	11.064	15,895
2024-01-08	0.918	0.936	0.900	0.936	11.232	18,132
2024-01-05	0.934	0.960	0.910	0.918	11.016	19,314
2024-01-04	0.902	0.956	0.902	0.956	11.472	3,014
2024-01-03	0.910	0.940	0.910	0.930	11.160	7,072
2024-01-02	0.910	0.960	0.910	0.960	11.520	3,126
2023-12-29	0.890	0.940	0.890	0.940	11.280	37,642
2023-12-28	0.896	0.922	0.894	0.900	10.800	5,815
2023-12-27	0.894	0.928	0.894	0.926	11.112	657
2023-12-22	0.894	0.918	0.894	0.918	11.016	6,021
2023-12-21	0.928	0.928	0.902	0.920	11.040	9,031
2023-12-20	0.910	0.930	0.910	0.920	11.040	2,505
2023-12-19	0.920	0.960	0.900	0.926	11.112	16,967
2023-12-18	0.900	0.924	0.900	0.920	11.040	24,538
2023-12-15	0.926	0.958	0.880	0.924	11.088	40,872
2023-12-14	0.950	0.958	0.922	0.944	11.328	4,667
2023-12-13	0.910	0.960	0.910	0.960	11.520	5,845
2023-12-12	0.978	0.978	0.906	0.930	11.160	11,907
2023-12-11	0.934	0.970	0.908	0.942	11.304	7,810
2023-12-08	0.934	0.964	0.934	0.954	11.448	5,742
2023-12-07	0.960	0.980	0.928	0.976	11.712	3,481
2023-12-06	0.936	0.950	0.904	0.950	11.400	11,606
2023-12-05	0.940	0.940	0.908	0.936	11.232	2,154
2023-12-04	0.950	0.980	0.870	0.940	11.280	11,976
2023-12-01	0.958	0.982	0.958	0.972	11.664	4,337

← NewerPage 12 of 21 · 1,257 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.