Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.140	1.170	1.112	1.142	13.704	841,660
2023-03-08	1.170	1.170	1.124	1.140	13.680	2,011
2023-03-07	1.166	1.190	1.128	1.170	14.040	29,086
2023-03-06	1.160	1.170	1.160	1.166	13.992	1,138
2023-03-03	1.170	1.182	1.140	1.182	14.184	4,660
2023-03-02	1.170	1.186	1.132	1.180	14.160	6,824
2023-03-01	1.146	1.156	1.130	1.156	13.872	5,216
2023-02-28	1.156	1.156	1.100	1.130	13.560	156,803
2023-02-27	1.156	1.156	1.128	1.156	13.872	22,207
2023-02-24	1.150	1.170	1.124	1.156	13.872	20,186
2023-02-23	1.100	1.176	1.100	1.150	13.800	23,524
2023-02-22	1.210	1.210	1.138	1.160	13.920	87,017
2023-02-21	1.230	1.250	1.200	1.220	14.640	23,166
2023-02-20	1.180	1.236	1.102	1.236	14.832	18,376
2023-02-17	1.192	1.216	1.120	1.182	14.184	14,413
2023-02-16	1.240	1.240	1.190	1.210	14.520	15,231
2023-02-15	1.200	1.250	1.200	1.200	14.400	30,434
2023-02-14	1.188	1.216	1.180	1.198	14.376	31,167
2023-02-13	1.180	1.188	1.154	1.188	14.256	5,602
2023-02-10	1.080	1.200	1.080	1.160	13.920	313,498
2023-02-09	1.112	1.112	1.080	1.102	13.224	114,991
2023-02-08	1.048	1.128	1.032	1.114	13.368	64,850
2023-02-07	1.010	1.048	1.010	1.048	12.576	4,272
2023-02-06	1.002	1.054	1.002	1.054	12.648	11,182
2023-02-03	1.042	1.060	1.024	1.060	12.720	5,869
2023-02-02	1.070	1.070	1.040	1.060	12.720	10,036
2023-02-01	1.042	1.072	1.042	1.070	12.840	11,645
2023-01-31	1.080	1.080	1.014	1.066	12.792	15,351
2023-01-30	1.040	1.078	1.040	1.078	12.936	2,908
2023-01-27	1.020	1.080	1.020	1.080	12.960	4,423
2023-01-26	1.080	1.080	1.050	1.070	12.840	42,012
2023-01-25	1.056	1.070	1.056	1.056	12.672	4,970
2023-01-24	1.106	1.106	1.064	1.080	12.960	18,851
2023-01-23	1.056	1.114	1.056	1.104	13.248	2,984
2023-01-20	1.034	1.116	1.034	1.060	12.720	26,915
2023-01-19	1.100	1.108	1.048	1.054	12.648	85,771
2023-01-18	1.052	1.150	1.052	1.116	13.392	66,599
2023-01-17	1.060	1.112	1.060	1.100	13.200	109,465
2023-01-16	1.058	1.098	1.058	1.078	12.936	3,963
2023-01-13	1.080	1.100	1.050	1.100	13.200	17,408
2023-01-12	1.100	1.100	1.082	1.082	12.984	3,579
2023-01-11	1.114	1.114	1.082	1.104	13.248	2,553
2023-01-10	1.094	1.118	1.094	1.114	13.368	2,117
2023-01-09	1.090	1.120	1.090	1.120	13.440	8,877
2023-01-06	1.100	1.120	1.092	1.118	13.416	54,330
2023-01-05	1.050	1.118	1.050	1.112	13.344	6,559
2023-01-04	1.118	1.120	1.060	1.060	12.720	12,740
2023-01-03	1.102	1.118	1.026	1.026	12.312	4,443
2023-01-02	1.150	1.150	1.104	1.106	13.272	1,725
2022-12-30	1.094	1.144	1.094	1.102	13.224	8,980
2022-12-29	1.094	1.120	1.060	1.092	13.104	17,365
2022-12-28	1.140	1.140	1.082	1.118	13.416	8,448
2022-12-27	1.148	1.148	1.102	1.138	13.656	2,651
2022-12-23	1.140	1.148	1.098	1.146	13.752	6,380
2022-12-22	1.080	1.140	1.010	1.128	13.536	42,852
2022-12-21	1.024	1.120	0.982	1.086	13.032	81,880
2022-12-20	1.010	1.038	0.980	1.026	12.312	18,240
2022-12-19	0.970	1.010	0.961	1.010	12.120	8,959
2022-12-16	1.020	1.020	0.979	1.018	12.216	13,629
2022-12-15	0.951	1.030	0.950	1.020	12.240	12,682

← NewerPage 16 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.