Fjord Defence Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.290 | 1.310 | 1.274 | 1.292 | 15.504 | 43,048 |
| 2022-01-04 | 1.280 | 1.298 | 1.272 | 1.284 | 15.408 | 60,151 |
| 2022-01-03 | 1.324 | 1.346 | 1.260 | 1.272 | 15.264 | 131,206 |
| 2021-12-30 | 1.308 | 1.338 | 1.280 | 1.324 | 15.888 | 32,705 |
| 2021-12-29 | 1.328 | 1.328 | 1.280 | 1.296 | 15.552 | 33,302 |
| 2021-12-28 | 1.310 | 1.370 | 1.310 | 1.320 | 15.840 | 35,608 |
| 2021-12-27 | 1.300 | 1.340 | 1.290 | 1.340 | 16.080 | 29,284 |
| 2021-12-23 | 1.290 | 1.328 | 1.280 | 1.300 | 15.600 | 46,485 |
| 2021-12-22 | 1.310 | 1.310 | 1.274 | 1.292 | 15.504 | 88,860 |
| 2021-12-21 | 1.332 | 1.358 | 1.282 | 1.302 | 15.624 | 96,748 |
| 2021-12-20 | 1.404 | 1.404 | 1.330 | 1.360 | 16.320 | 64,116 |
| 2021-12-17 | 1.380 | 1.430 | 1.380 | 1.400 | 16.800 | 63,086 |
| 2021-12-16 | 1.378 | 1.398 | 1.320 | 1.398 | 16.776 | 68,495 |
| 2021-12-15 | 1.380 | 1.398 | 1.306 | 1.378 | 16.536 | 38,084 |
| 2021-12-14 | 1.380 | 1.420 | 1.340 | 1.380 | 16.560 | 101,947 |
| 2021-12-13 | 1.320 | 1.398 | 1.300 | 1.344 | 16.128 | 63,110 |
| 2021-12-10 | 1.300 | 1.328 | 1.298 | 1.328 | 15.936 | 60,100 |
| 2021-12-09 | 1.328 | 1.328 | 1.302 | 1.320 | 15.840 | 15,752 |
| 2021-12-08 | 1.330 | 1.340 | 1.298 | 1.328 | 15.936 | 47,149 |
| 2021-12-07 | 1.312 | 1.340 | 1.312 | 1.330 | 15.960 | 29,278 |
| 2021-12-06 | 1.310 | 1.342 | 1.300 | 1.324 | 15.888 | 87,329 |
| 2021-12-03 | 1.300 | 1.376 | 1.300 | 1.300 | 15.600 | 284,070 |
| 2021-12-02 | 1.340 | 1.340 | 1.290 | 1.300 | 15.600 | 67,987 |
| 2021-12-01 | 1.292 | 1.350 | 1.280 | 1.348 | 16.176 | 43,417 |
| 2021-11-30 | 1.318 | 1.330 | 1.292 | 1.292 | 15.504 | 8,897 |
| 2021-11-29 | 1.300 | 1.350 | 1.282 | 1.318 | 15.816 | 20,262 |
| 2021-11-26 | 1.310 | 1.332 | 1.242 | 1.326 | 15.912 | 129,071 |
| 2021-11-25 | 1.320 | 1.360 | 1.292 | 1.360 | 16.320 | 217,170 |
| 2021-11-24 | 1.312 | 1.336 | 1.292 | 1.324 | 15.888 | 28,044 |
| 2021-11-23 | 1.358 | 1.358 | 1.314 | 1.320 | 15.840 | 37,186 |
| 2021-11-22 | 1.350 | 1.350 | 1.324 | 1.338 | 16.056 | 36,864 |
| 2021-11-19 | 1.312 | 1.360 | 1.312 | 1.324 | 15.888 | 114,009 |
| 2021-11-18 | 1.380 | 1.380 | 1.292 | 1.350 | 16.200 | 41,207 |
| 2021-11-17 | 1.380 | 1.380 | 1.280 | 1.318 | 15.816 | 47,946 |
| 2021-11-16 | 1.372 | 1.394 | 1.318 | 1.380 | 16.560 | 73,022 |
| 2021-11-15 | 1.362 | 1.396 | 1.340 | 1.370 | 16.440 | 86,519 |
| 2021-11-12 | 1.430 | 1.460 | 1.354 | 1.410 | 16.920 | 69,145 |
| 2021-11-11 | 1.390 | 1.430 | 1.348 | 1.430 | 17.160 | 68,786 |
| 2021-11-10 | 1.370 | 1.450 | 1.310 | 1.398 | 16.776 | 103,176 |
| 2021-11-09 | 1.380 | 1.472 | 1.326 | 1.430 | 17.160 | 327,477 |
| 2021-11-08 | 1.348 | 1.374 | 1.292 | 1.348 | 16.176 | 385,179 |
| 2021-11-05 | 1.216 | 1.370 | 1.216 | 1.290 | 15.480 | 500,048 |
| 2021-11-04 | 1.202 | 1.220 | 1.200 | 1.216 | 14.592 | 36,218 |
| 2021-11-03 | 1.202 | 1.236 | 1.202 | 1.214 | 14.568 | 49,722 |
| 2021-11-02 | 1.228 | 1.238 | 1.194 | 1.210 | 14.520 | 212,888 |
| 2021-11-01 | 1.250 | 1.250 | 1.224 | 1.228 | 14.736 | 197,701 |
| 2021-10-29 | 1.256 | 1.260 | 1.228 | 1.248 | 14.976 | 19,570 |
| 2021-10-28 | 1.264 | 1.264 | 1.214 | 1.248 | 14.976 | 61,885 |
| 2021-10-27 | 1.262 | 1.270 | 1.236 | 1.264 | 15.168 | 21,096 |
| 2021-10-26 | 1.250 | 1.268 | 1.226 | 1.260 | 15.120 | 33,208 |
| 2021-10-25 | 1.296 | 1.296 | 1.220 | 1.236 | 14.832 | 41,516 |
| 2021-10-22 | 1.250 | 1.294 | 1.226 | 1.290 | 15.480 | 55,612 |
| 2021-10-21 | 1.280 | 1.294 | 1.248 | 1.248 | 14.976 | 23,817 |
← NewerPage 21 of 21 · 1,253 trading days
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.