Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.005	1.030	1.000	1.005	12.060	18,027
2023-06-09	1.005	1.025	1.005	1.020	12.240	12,300
2023-06-08	1.000	1.040	1.000	1.035	12.420	8,690
2023-06-07	0.990	1.040	0.990	1.035	12.420	3,852
2023-06-06	1.020	1.020	1.000	1.020	12.240	799
2023-06-05	1.020	1.045	1.000	1.045	12.540	92,522
2023-06-02	1.000	1.045	1.000	1.010	12.120	65,038
2023-06-01	1.000	1.045	1.000	1.035	12.420	16,246
2023-05-31	1.020	1.045	1.000	1.025	12.300	47,256
2023-05-30	1.030	1.040	0.992	1.040	12.480	24,687
2023-05-26	1.030	1.060	1.020	1.055	12.660	7,165
2023-05-25	1.020	1.060	1.020	1.060	12.720	2,705
2023-05-24	1.050	1.080	1.035	1.065	12.780	8,908
2023-05-23	1.060	1.080	1.045	1.080	12.960	8,620
2023-05-22	1.060	1.065	1.035	1.065	12.780	7,717
2023-05-19	1.020	1.060	1.020	1.060	12.720	10,483
2023-05-16	1.015	1.075	1.015	1.075	12.900	8,165
2023-05-15	1.015	1.085	1.015	1.085	13.020	388
2023-05-12	1.030	1.080	1.030	1.080	12.960	30,398
2023-05-11	1.070	1.090	1.045	1.085	13.020	5,989
2023-05-10	1.050	1.060	1.010	1.040	12.480	49,055
2023-05-09	1.005	1.060	1.005	1.060	12.720	221
2023-05-08	1.040	1.060	1.030	1.060	12.720	748
2023-05-05	1.005	1.060	1.005	1.055	12.660	2,085
2023-05-04	1.060	1.060	1.015	1.050	12.600	463
2023-05-03	1.000	1.075	1.000	1.060	12.720	282
2023-05-02	1.005	1.080	1.000	1.075	12.900	5,927
2023-04-28	1.110	1.110	1.020	1.050	12.600	24,384
2023-04-27	1.095	1.095	1.050	1.055	12.660	24,569
2023-04-26	1.050	1.095	1.035	1.070	12.840	5,708
2023-04-25	1.095	1.095	1.090	1.095	13.140	1,370
2023-04-24	1.070	1.080	1.025	1.080	12.960	3,775
2023-04-21	1.050	1.070	1.025	1.025	12.300	19,389
2023-04-20	1.075	1.075	0.902	1.050	12.600	24,286
2023-04-19	1.040	1.085	1.025	1.075	12.900	67,111
2023-04-18	1.050	1.085	1.015	1.070	12.840	2,527
2023-04-17	1.070	1.085	1.050	1.085	13.020	11,112
2023-04-14	1.070	1.090	1.065	1.090	13.080	131,388
2023-04-13	1.060	1.100	1.060	1.100	13.200	21,931
2023-04-12	1.050	1.110	1.050	1.105	13.260	9,927
2023-04-11	1.050	1.085	1.050	1.085	13.020	18,822
2023-04-05	1.070	1.095	1.055	1.095	13.140	326
2023-04-04	1.065	1.100	1.065	1.100	13.200	5,319
2023-04-03	1.085	1.100	1.065	1.090	13.080	8,992
2023-03-31	1.060	1.098	1.060	1.098	13.176	11,259
2023-03-30	1.100	1.108	1.012	1.108	13.296	11,437
2023-03-29	1.096	1.110	1.060	1.100	13.200	22,290
2023-03-28	1.056	1.100	1.052	1.086	13.032	9,497
2023-03-27	1.144	1.144	1.050	1.050	12.600	24,778
2023-03-24	1.100	1.100	1.044	1.098	13.176	28,491
2023-03-23	1.102	1.102	1.052	1.078	12.936	16,663
2023-03-22	1.062	1.144	1.062	1.090	13.080	4,028
2023-03-21	1.096	1.142	1.096	1.120	13.440	42,143
2023-03-20	1.042	1.110	1.038	1.098	13.176	5,496
2023-03-17	1.050	1.112	1.050	1.090	13.080	5,315
2023-03-16	1.068	1.100	1.042	1.100	13.200	47,891
2023-03-15	1.100	1.100	1.050	1.100	13.200	9,862
2023-03-14	1.116	1.154	1.098	1.136	13.632	38,932
2023-03-13	1.170	1.170	1.110	1.120	13.440	23,744
2023-03-10	1.140	1.166	1.140	1.154	13.848	490

← NewerPage 15 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.