Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	1.038	1.038	0.950	1.000	12.000	35,571
2022-12-13	0.950	1.040	0.931	1.038	12.456	72,718
2022-12-12	0.980	0.980	0.941	0.959	11.508	5,193
2022-12-09	0.947	0.990	0.940	0.980	11.760	49,012
2022-12-08	0.951	0.970	0.941	0.970	11.640	15,782
2022-12-07	0.951	0.975	0.950	0.970	11.640	9,905
2022-12-06	0.989	0.990	0.940	0.981	11.772	15,794
2022-12-05	0.990	0.990	0.961	0.990	11.880	12,346
2022-12-02	0.990	0.997	0.990	0.997	11.964	7,667
2022-12-01	1.000	1.000	0.980	1.000	12.000	10,899
2022-11-30	1.006	1.006	0.980	1.000	12.000	1,010
2022-11-29	1.010	1.010	0.962	1.000	12.000	14,085
2022-11-28	1.014	1.070	0.961	1.000	12.000	24,961
2022-11-25	1.020	1.020	1.000	1.000	12.000	2,222
2022-11-24	1.024	1.024	1.002	1.002	12.024	6,964
2022-11-23	1.010	1.032	1.002	1.024	12.288	7,033
2022-11-22	1.000	1.026	1.000	1.002	12.024	4,867
2022-11-21	1.010	1.018	0.991	1.018	12.216	1,755
2022-11-18	1.030	1.048	0.978	1.020	12.240	52,912
2022-11-17	1.030	1.030	0.985	0.991	11.892	3,495
2022-11-16	1.020	1.020	0.980	1.000	12.000	9,224
2022-11-15	1.020	1.020	1.006	1.006	12.072	2,333
2022-11-14	1.006	1.030	1.006	1.030	12.360	8,026
2022-11-11	1.006	1.050	1.006	1.050	12.600	13,687
2022-11-10	1.010	1.048	0.992	1.048	12.576	31,634
2022-11-09	1.010	1.020	1.000	1.002	12.024	14,508
2022-11-08	1.000	1.022	0.985	1.010	12.120	8,626
2022-11-07	1.000	1.040	0.981	1.010	12.120	24,218
2022-11-04	1.020	1.042	1.000	1.042	12.504	20,001
2022-11-03	1.000	1.028	0.985	1.018	12.216	11,530
2022-11-02	1.036	1.036	1.010	1.010	12.120	1,387
2022-11-01	1.050	1.050	0.981	1.010	12.120	103,146
2022-10-31	1.024	1.092	0.976	1.016	12.192	5,755
2022-10-28	1.110	1.134	1.016	1.050	12.600	14,169
2022-10-27	1.100	1.140	1.030	1.098	13.176	3,682
2022-10-26	1.040	1.100	1.000	1.100	13.200	29,914
2022-10-25	1.000	1.034	0.965	1.034	12.408	31,992
2022-10-24	0.970	1.008	0.921	1.000	12.000	24,267
2022-10-21	1.010	1.010	0.958	1.010	12.120	6,406
2022-10-20	0.955	1.008	0.950	0.998	11.976	6,164
2022-10-19	1.010	1.010	0.952	0.990	11.880	21,834
2022-10-18	1.004	1.042	1.000	1.008	12.096	60,092
2022-10-17	1.048	1.048	1.002	1.030	12.360	21,825
2022-10-14	1.066	1.070	1.010	1.048	12.576	12,800
2022-10-13	0.990	1.030	0.952	1.030	12.360	77,968
2022-10-12	1.050	1.050	0.950	0.986	11.832	20,429
2022-10-11	1.002	1.008	0.993	0.993	11.916	80,243
2022-10-10	1.040	1.044	0.984	1.000	12.000	34,161
2022-10-07	1.002	1.040	1.000	1.040	12.480	207,608
2022-10-06	1.012	1.012	0.975	0.975	11.700	4,764
2022-10-05	1.004	1.004	0.979	0.980	11.760	12,340
2022-10-04	1.030	1.034	0.987	0.992	11.904	15,490
2022-10-03	1.056	1.058	0.990	0.999	11.988	103,965
2022-09-30	1.030	1.048	0.990	1.048	12.576	1,937
2022-09-29	1.030	1.030	0.972	1.030	12.360	10,276
2022-09-28	1.042	1.042	0.955	1.016	12.192	35,106
2022-09-27	1.012	1.066	0.991	1.018	12.216	1,109,072
2022-09-26	0.970	0.998	0.940	0.997	11.964	36,239
2022-09-23	1.072	1.072	0.980	1.000	12.000	136,301
2022-09-22	1.070	1.112	1.046	1.072	12.864	76,672

← NewerPage 17 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.