Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.200	15.500	15.100	15.150	15.150	38,632
2026-07-23	15.250	15.250	15.000	15.200	15.200	36,264
2026-07-22	14.650	15.300	14.600	15.250	15.250	76,321
2026-07-21	14.550	15.000	14.550	14.600	14.600	115,226
2026-07-20	14.600	14.650	14.450	14.550	14.550	92,153
2026-07-17	15.300	15.300	14.400	14.750	14.750	143,902
2026-07-16	15.000	15.250	14.600	14.850	14.850	113,083
2026-07-15	15.000	15.200	14.900	15.000	15.000	39,401
2026-07-14	15.150	15.200	14.800	14.950	14.950	125,479
2026-07-13	15.150	15.300	14.950	15.000	15.000	70,130
2026-07-10	15.600	15.700	15.050	15.100	15.100	235,084
2026-07-09	16.300	16.300	15.550	15.550	15.550	62,661
2026-07-08	16.300	16.300	15.450	15.550	15.550	232,624
2026-07-07	16.350	16.350	16.100	16.150	16.150	64,249
2026-07-06	16.300	16.400	16.150	16.200	16.200	52,974
2026-07-03	15.650	16.500	15.550	16.350	16.350	238,688
2026-07-02	15.650	15.800	15.350	15.650	15.650	179,971
2026-07-01	16.300	16.500	15.750	15.750	15.750	147,269
2026-06-30	16.250	16.500	16.200	16.350	16.350	103,570
2026-06-29	16.300	16.450	16.100	16.350	16.350	123,550
2026-06-26	16.500	16.500	16.050	16.300	16.300	200,560
2026-06-25	16.950	16.950	16.150	16.350	16.350	359,110
2026-06-24	16.500	16.550	16.150	16.250	16.250	147,888
2026-06-23	16.500	16.550	16.350	16.500	16.500	180,619
2026-06-22	17.300	17.300	16.050	16.250	16.250	558,594
2026-06-19	16.600	17.300	16.600	16.800	16.800	353,984
2026-06-18	17.500	17.500	16.600	16.600	16.600	25,861,992
2026-06-17	18.000	18.000	17.500	17.550	17.550	18,757
2026-06-16	17.700	17.800	17.600	17.650	17.650	55,942
2026-06-15	18.300	18.400	17.600	17.650	17.650	111,147
2026-06-12	18.600	18.600	18.050	18.250	18.250	91,295
2026-06-11	18.100	18.800	18.100	18.300	18.300	145,513
2026-06-10	18.650	18.850	17.850	17.850	17.850	113,953
2026-06-09	18.250	18.650	18.200	18.200	18.200	44,861
2026-06-08	18.200	18.650	17.900	18.300	18.300	197,224
2026-06-05	18.500	19.150	18.350	19.000	19.000	166,973
2026-06-04	19.000	19.350	18.350	19.000	19.000	147,804
2026-06-03	19.300	19.700	19.000	19.000	19.000	102,489
2026-06-02	19.450	20.000	19.200	19.300	19.300	159,087
2026-06-01	19.750	20.000	19.200	19.400	19.400	470,803
2026-05-29	20.500	20.600	19.200	19.600	19.600	546,123
2026-05-28	18.700	20.500	18.250	20.300	20.300	948,874
2026-05-27	16.400	17.500	16.400	17.500	17.500	309,295
2026-05-26	16.500	16.600	16.200	16.200	16.200	119,612
2026-05-22	16.200	16.300	16.000	16.150	16.150	186,263
2026-05-21	16.000	16.000	15.650	16.000	16.000	5,727,409
2026-05-20	15.600	15.600	15.050	15.050	15.050	74,741
2026-05-19	15.500	15.550	15.250	15.300	15.300	42,292
2026-05-18	15.600	15.750	15.400	15.500	15.500	45,390
2026-05-15	15.350	15.750	15.300	15.600	15.600	188,985
2026-05-13	14.850	15.400	14.850	15.350	15.350	113,843
2026-05-12	15.450	15.500	15.100	15.200	15.200	40,449
2026-05-11	14.900	15.800	14.900	15.550	15.550	88,690
2026-05-08	15.000	15.600	14.800	15.500	15.500	139,723
2026-05-07	14.850	15.350	14.800	14.950	14.950	85,482
2026-05-06	14.300	15.100	14.300	14.950	14.950	298,612
2026-05-05	14.400	14.400	13.700	14.000	14.000	44,756
2026-05-04	14.400	14.500	13.800	14.200	14.200	63,326
2026-04-30	13.600	13.950	13.500	13.700	13.700	18,178
2026-04-29	14.600	14.600	13.650	13.650	13.650	27,581

← NewerPage 2 of 5 · 249 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.