Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.980	1.000	0.980	0.998	11.976	6,403
2023-09-05	0.936	0.998	0.936	0.998	11.976	3,111
2023-09-04	0.950	1.005	0.924	1.000	12.000	7,442
2023-09-01	0.948	1.005	0.948	1.005	12.060	90,221
2023-08-31	0.994	1.010	0.994	1.010	12.120	3,067
2023-08-30	0.982	1.010	0.982	1.010	12.120	170
2023-08-29	0.970	1.020	0.970	1.020	12.240	14,379
2023-08-28	0.980	0.998	0.972	0.998	11.976	7,087
2023-08-24	1.020	1.020	1.000	1.000	12.000	12,408
2023-08-23	0.966	1.020	0.966	1.010	12.120	6,014
2023-08-22	1.010	1.020	1.010	1.020	12.240	9,650
2023-08-21	0.966	1.020	0.966	1.020	12.240	8,398
2023-08-18	0.966	1.020	0.966	1.015	12.180	14,994
2023-08-17	0.980	1.020	0.980	1.020	12.240	12,023
2023-08-16	1.005	1.025	1.005	1.025	12.300	392
2023-08-15	1.010	1.025	1.010	1.025	12.300	4,420
2023-08-14	1.015	1.025	1.005	1.025	12.300	7,002
2023-08-11	1.030	1.040	1.015	1.015	12.180	10,970
2023-08-10	1.025	1.045	1.025	1.045	12.540	234,500
2023-08-09	1.025	1.045	1.025	1.045	12.540	7,705
2023-08-08	1.030	1.040	1.030	1.040	12.480	2,392
2023-08-07	1.060	1.060	1.035	1.045	12.540	5,935
2023-08-04	1.040	1.060	1.030	1.060	12.720	55,048
2023-08-03	1.020	1.040	1.020	1.040	12.480	7,231
2023-08-02	1.060	1.060	1.025	1.055	12.660	12,905
2023-08-01	1.050	1.050	1.040	1.050	12.600	1,990
2023-07-31	1.050	1.060	1.030	1.050	12.600	4,232
2023-07-28	1.055	1.060	1.055	1.055	12.660	2,836
2023-07-27	1.055	1.060	1.050	1.060	12.720	7,332
2023-07-26	1.050	1.055	1.030	1.055	12.660	21,997
2023-07-25	1.030	1.050	1.020	1.020	12.240	16,222
2023-07-24	1.045	1.045	1.035	1.035	12.420	6,866
2023-07-21	1.045	1.050	1.030	1.045	12.540	29,732
2023-07-20	1.005	1.060	1.005	1.050	12.600	8,781
2023-07-19	1.050	1.050	1.020	1.030	12.360	13,692
2023-07-18	1.055	1.055	1.020	1.050	12.600	7,411
2023-07-14	1.035	1.050	1.035	1.050	12.600	12,379
2023-07-13	1.035	1.045	1.035	1.045	12.540	3,001
2023-07-12	1.055	1.055	1.045	1.050	12.600	4,292
2023-07-11	1.020	1.055	1.020	1.045	12.540	19,742
2023-07-10	1.005	1.030	0.998	1.030	12.360	3,853
2023-07-07	1.015	1.030	0.984	1.030	12.360	13,767
2023-07-06	1.020	1.055	1.015	1.055	12.660	883
2023-07-05	1.060	1.060	1.060	1.060	12.720	383
2023-07-04	1.010	1.060	1.005	1.060	12.720	832
2023-07-03	1.065	1.065	1.010	1.055	12.660	3,210
2023-06-30	1.015	1.060	1.010	1.050	12.600	45,738
2023-06-29	1.050	1.050	1.015	1.050	12.600	9,208
2023-06-28	0.998	1.050	0.998	1.050	12.600	39,395
2023-06-27	1.015	1.015	0.976	1.010	12.120	18,565
2023-06-26	1.015	1.035	1.015	1.035	12.420	953
2023-06-23	0.990	1.060	0.988	1.050	12.600	83,178
2023-06-22	1.000	1.000	0.970	0.990	11.880	23,062
2023-06-21	0.996	1.010	0.982	1.000	12.000	28,014
2023-06-20	1.000	1.020	1.000	1.020	12.240	167
2023-06-19	1.030	1.030	0.984	1.030	12.360	10,819
2023-06-16	0.990	1.010	0.990	1.010	12.120	7,904
2023-06-15	1.010	1.015	0.998	1.015	12.180	5,125
2023-06-14	1.005	1.030	1.000	1.005	12.060	29,238
2023-06-13	1.000	1.025	0.990	1.025	12.300	29,583

← NewerPage 14 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.