Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	1.310	1.318	1.272	1.306	15.672	8,388
2022-03-29	1.296	1.310	1.292	1.306	15.672	10,411
2022-03-28	1.310	1.318	1.300	1.308	15.696	6,888
2022-03-25	1.288	1.330	1.288	1.310	15.720	11,445
2022-03-24	1.350	1.350	1.300	1.328	15.936	10,927
2022-03-23	1.320	1.360	1.320	1.344	16.128	23,841
2022-03-22	1.310	1.360	1.270	1.308	15.696	25,626
2022-03-21	1.300	1.350	1.256	1.304	15.648	28,814
2022-03-18	1.250	1.300	1.226	1.300	15.600	58,419
2022-03-17	1.218	1.256	1.190	1.232	14.784	42,766
2022-03-16	1.226	1.230	1.188	1.188	14.256	86,832
2022-03-15	1.200	1.200	1.172	1.180	14.160	8,240
2022-03-14	1.162	1.230	1.162	1.230	14.760	10,424
2022-03-11	1.246	1.246	1.172	1.230	14.760	25,111
2022-03-10	1.236	1.236	1.152	1.230	14.760	60,499
2022-03-09	1.180	1.248	1.130	1.236	14.832	88,227
2022-03-08	1.160	1.176	1.110	1.176	14.112	40,071
2022-03-07	1.130	1.170	1.054	1.160	13.920	73,899
2022-03-04	1.160	1.170	1.120	1.170	14.040	11,726
2022-03-03	1.212	1.236	1.140	1.162	13.944	74,572
2022-03-02	1.166	1.192	1.124	1.162	13.944	5,994
2022-03-01	1.216	1.224	1.132	1.148	13.776	4,446
2022-02-28	1.070	1.138	1.070	1.110	13.320	3,981
2022-02-25	1.060	1.130	1.060	1.120	13.440	52,480
2022-02-24	1.084	1.130	1.000	1.060	12.720	153,066
2022-02-23	1.190	1.190	1.070	1.140	13.680	65,569
2022-02-22	1.050	1.096	1.030	1.096	13.152	80,713
2022-02-21	1.150	1.188	1.090	1.110	13.320	73,969
2022-02-18	1.200	1.226	1.122	1.162	13.944	18,453
2022-02-17	1.182	1.198	1.150	1.198	14.376	22,367
2022-02-16	1.146	1.198	1.146	1.186	14.232	17,002
2022-02-15	1.118	1.226	1.118	1.190	14.280	4,830
2022-02-14	1.150	1.220	1.102	1.220	14.640	96,657
2022-02-11	1.102	1.150	1.100	1.150	13.800	38,440
2022-02-10	1.150	1.150	1.130	1.130	13.560	18,961
2022-02-09	1.130	1.136	1.122	1.136	13.632	10,350
2022-02-08	1.132	1.132	1.098	1.130	13.560	26,505
2022-02-07	1.148	1.150	1.090	1.150	13.800	21,318
2022-02-04	1.146	1.146	1.100	1.120	13.440	12,442
2022-02-03	1.140	1.140	1.104	1.140	13.680	27,397
2022-02-02	1.110	1.146	1.106	1.146	13.752	18,598
2022-02-01	1.130	1.150	1.100	1.128	13.536	23,987
2022-01-31	1.100	1.156	1.100	1.110	13.320	26,740
2022-01-28	1.152	1.198	1.140	1.168	14.016	8,998
2022-01-27	1.148	1.238	1.086	1.238	14.856	100,009
2022-01-26	1.100	1.166	1.054	1.150	13.800	54,974
2022-01-25	1.104	1.192	1.052	1.104	13.248	160,565
2022-01-24	1.216	1.216	1.026	1.084	13.008	105,862
2022-01-21	1.230	1.294	1.182	1.202	14.424	157,252
2022-01-20	1.208	1.274	1.190	1.236	14.832	104,264
2022-01-19	1.220	1.222	1.200	1.204	14.448	17,907
2022-01-18	1.214	1.234	1.210	1.230	14.760	70,410
2022-01-17	1.250	1.254	1.204	1.240	14.880	57,230
2022-01-14	1.258	1.264	1.230	1.256	15.072	17,832
2022-01-13	1.268	1.282	1.222	1.258	15.096	574,527
2022-01-12	1.242	1.270	1.220	1.270	15.240	45,012
2022-01-11	1.250	1.272	1.200	1.240	14.880	44,431
2022-01-10	1.280	1.280	1.252	1.262	15.144	21,007
2022-01-07	1.270	1.290	1.260	1.288	15.456	48,089
2022-01-06	1.302	1.302	1.234	1.288	15.456	81,519

← NewerPage 20 of 21 · 1,258 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.