Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.118	1.118	1.046	1.080	12.960	23,564
2022-06-29	1.074	1.198	1.062	1.110	13.320	110,719
2022-06-28	1.034	1.062	1.030	1.030	12.360	10,733
2022-06-27	1.086	1.094	1.042	1.074	12.888	20,697
2022-06-24	1.050	1.098	1.030	1.086	13.032	11,326
2022-06-23	1.100	1.100	1.022	1.080	12.960	8,530
2022-06-22	1.078	1.100	1.024	1.060	12.720	19,894
2022-06-21	1.150	1.158	1.086	1.122	13.464	3,646
2022-06-20	1.042	1.158	1.042	1.100	13.200	13,443
2022-06-17	1.004	1.160	1.004	1.130	13.560	12,154
2022-06-16	1.160	1.160	1.002	1.130	13.560	40,404
2022-06-15	1.140	1.160	1.058	1.158	13.896	14,077
2022-06-14	1.142	1.180	1.112	1.160	13.920	7,308
2022-06-13	1.218	1.218	1.136	1.188	14.256	16,092
2022-06-10	1.232	1.232	1.100	1.180	14.160	36,378
2022-06-09	1.194	1.246	1.188	1.190	14.280	34,935
2022-06-08	1.200	1.246	1.200	1.246	14.952	31,344
2022-06-07	1.224	1.224	1.188	1.200	14.400	17,726
2022-06-03	1.200	1.222	1.200	1.200	14.400	45,195
2022-06-02	1.230	1.246	1.174	1.190	14.280	15,406
2022-06-01	1.180	1.280	1.180	1.210	14.520	128,587
2022-05-31	1.150	1.190	1.140	1.180	14.160	60,007
2022-05-30	1.128	1.156	1.108	1.120	13.440	21,195
2022-05-27	1.108	1.128	1.100	1.128	13.536	4,801
2022-05-25	1.112	1.140	1.102	1.108	13.296	33,826
2022-05-24	1.120	1.150	1.108	1.108	13.296	17,861
2022-05-23	1.148	1.190	1.114	1.114	13.368	33,450
2022-05-20	1.120	1.148	1.120	1.146	13.752	19,918
2022-05-19	1.138	1.148	1.100	1.134	13.608	44,469
2022-05-18	1.138	1.138	1.058	1.120	13.440	30,502
2022-05-16	1.108	1.150	1.100	1.120	13.440	55,474
2022-05-13	1.088	1.118	1.088	1.116	13.392	14,712
2022-05-12	1.128	1.140	1.080	1.114	13.368	15,163
2022-05-11	1.106	1.150	1.000	1.128	13.536	111,712
2022-05-10	1.050	1.104	1.014	1.040	12.480	26,242
2022-05-09	1.128	1.184	1.060	1.060	12.720	26,519
2022-05-06	1.080	1.150	1.050	1.074	12.888	82,857
2022-05-05	1.112	1.150	1.100	1.110	13.320	27,029
2022-05-04	1.122	1.196	1.104	1.112	13.344	23,877
2022-05-03	1.150	1.218	1.120	1.150	13.800	12,545
2022-05-02	1.200	1.200	1.100	1.150	13.800	25,950
2022-04-29	1.130	1.218	1.130	1.200	14.400	40,505
2022-04-28	1.048	1.148	1.048	1.134	13.608	4,584
2022-04-27	1.120	1.186	1.090	1.100	13.200	34,326
2022-04-26	1.180	1.184	1.150	1.150	13.800	15,019
2022-04-25	1.220	1.220	1.102	1.184	14.208	9,706
2022-04-22	1.236	1.236	1.180	1.224	14.688	9,961
2022-04-21	1.228	1.228	1.204	1.226	14.712	13,796
2022-04-20	1.278	1.278	1.200	1.218	14.616	20,308
2022-04-19	1.250	1.288	1.228	1.250	15.000	18,268
2022-04-13	1.212	1.250	1.210	1.230	14.760	5,455
2022-04-12	1.240	1.240	1.202	1.228	14.736	2,595
2022-04-11	1.200	1.250	1.192	1.236	14.832	10,230
2022-04-08	1.204	1.234	1.182	1.230	14.760	43,270
2022-04-07	1.238	1.240	1.210	1.210	14.520	24,022
2022-04-06	1.230	1.262	1.230	1.230	14.760	22,981
2022-04-05	1.260	1.288	1.240	1.250	15.000	19,133
2022-04-04	1.290	1.296	1.250	1.258	15.096	9,408
2022-04-01	1.300	1.308	1.290	1.290	15.480	11,734
2022-03-31	1.306	1.310	1.282	1.298	15.576	24,158

← NewerPage 19 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.