Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.980	0.992	0.942	0.992	11.904	2,390
2023-11-29	0.990	0.994	0.920	0.990	11.880	7,074
2023-11-28	0.940	0.990	0.918	0.950	11.400	2,636
2023-11-24	0.934	0.998	0.934	0.998	11.976	8,048
2023-11-23	0.962	0.962	0.960	0.960	11.520	1,916
2023-11-22	0.984	1.000	0.900	0.962	11.544	8,307
2023-11-21	0.974	0.996	0.956	0.978	11.736	9,246
2023-11-20	0.972	1.035	0.972	1.025	12.300	5,418
2023-11-17	1.045	1.045	1.035	1.040	12.480	2,389
2023-11-16	1.025	1.025	0.970	1.025	12.300	35,418
2023-11-15	1.060	1.060	1.015	1.025	12.300	24,687
2023-11-14	1.000	1.055	1.000	1.040	12.480	5,782
2023-11-13	0.992	1.050	0.992	1.050	12.600	4,578
2023-11-10	1.045	1.050	1.040	1.050	12.600	2,352
2023-11-09	0.990	1.050	0.990	1.045	12.540	9,608
2023-11-08	0.960	1.000	0.960	0.988	11.856	4,099
2023-11-07	0.980	0.990	0.980	0.990	11.880	1,432
2023-11-06	0.996	0.996	0.954	0.980	11.760	4,649
2023-11-03	0.950	0.970	0.950	0.970	11.640	6,132
2023-11-02	0.970	0.970	0.952	0.970	11.640	7,681
2023-11-01	0.986	0.986	0.964	0.980	11.760	1,037
2023-10-31	0.996	0.996	0.980	0.990	11.880	4,263
2023-10-30	0.968	0.996	0.968	0.990	11.880	4,288
2023-10-27	0.970	0.970	0.946	0.968	11.616	3,221
2023-10-26	0.940	0.950	0.940	0.950	11.400	3,136
2023-10-25	0.960	0.960	0.942	0.958	11.496	5,360
2023-10-24	0.942	0.970	0.942	0.970	11.640	49,843
2023-10-23	0.956	0.956	0.942	0.956	11.472	3,000
2023-10-20	0.944	0.956	0.944	0.956	11.472	3,892
2023-10-19	0.948	0.950	0.940	0.950	11.400	4,895
2023-10-18	0.952	0.952	0.950	0.950	11.400	4,486
2023-10-17	0.942	0.964	0.942	0.962	11.544	6,968
2023-10-16	0.960	0.970	0.880	0.950	11.400	5,369
2023-10-13	0.950	0.960	0.950	0.960	11.520	14,478
2023-10-12	0.910	0.960	0.876	0.942	11.304	185,035
2023-10-11	0.930	0.930	0.922	0.930	11.160	4,545
2023-10-10	0.920	0.930	0.916	0.930	11.160	27,902
2023-10-09	0.900	0.948	0.900	0.948	11.376	24,169
2023-10-06	0.940	0.948	0.930	0.946	11.352	19,466
2023-10-05	0.942	0.964	0.942	0.950	11.400	5,841
2023-10-04	0.960	0.970	0.940	0.954	11.448	25,832
2023-10-03	0.940	0.968	0.940	0.968	11.616	6,091
2023-10-02	0.960	0.970	0.946	0.968	11.616	9,638
2023-09-29	0.940	0.970	0.940	0.956	11.472	13,355
2023-09-28	0.956	0.970	0.950	0.952	11.424	30,246
2023-09-27	0.950	0.966	0.942	0.966	11.592	24,959
2023-09-26	0.950	0.966	0.932	0.950	11.400	18,844
2023-09-25	0.952	0.978	0.952	0.976	11.712	15,559
2023-09-22	0.962	0.968	0.960	0.968	11.616	9,416
2023-09-21	0.974	0.976	0.960	0.976	11.712	12,693
2023-09-20	0.968	0.978	0.966	0.976	11.712	13,500
2023-09-19	0.970	0.986	0.970	0.978	11.736	16,871
2023-09-18	0.970	0.988	0.970	0.986	11.832	13,177
2023-09-15	0.972	0.990	0.972	0.990	11.880	10,114
2023-09-14	0.960	0.990	0.960	0.988	11.856	6,331
2023-09-13	0.974	0.980	0.970	0.980	11.760	13,891
2023-09-12	0.970	0.996	0.970	0.986	11.832	7,538
2023-09-11	0.980	0.998	0.970	0.998	11.976	17,116
2023-09-08	0.998	1.000	0.998	1.000	12.000	2,910
2023-09-07	0.972	0.998	0.972	0.998	11.976	2,953

← NewerPage 13 of 21 · 1,253 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.