Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.400	17.080	15.802	16.882	16.882	375,217
2026-01-29	17.048	17.406	15.900	15.900	15.900	294,313
2026-01-28	16.798	17.200	16.250	16.400	16.400	729,225
2026-01-27	15.400	16.736	15.400	16.400	16.400	756,386
2026-01-26	14.000	15.498	13.990	15.000	15.000	739,150
2026-01-23	13.400	13.900	13.184	13.900	13.900	171,053
2026-01-22	13.540	13.540	13.104	13.474	13.474	92,097
2026-01-21	13.540	13.540	13.206	13.390	13.390	240,356
2026-01-20	13.400	13.572	13.140	13.380	13.380	72,186
2026-01-19	13.656	13.656	13.152	13.200	13.200	33,115
2026-01-16	13.500	13.600	13.218	13.600	13.600	243,985
2026-01-15	13.500	13.692	13.146	13.500	13.500	110,741
2026-01-14	13.880	13.880	13.220	13.700	13.700	215,701
2026-01-13	13.956	13.960	13.608	13.868	13.868	186,724
2026-01-12	13.480	13.996	13.450	13.800	13.800	340,309
2026-01-09	13.200	13.500	13.000	13.340	13.340	140,474
2026-01-08	12.894	13.300	12.700	13.142	13.142	426,222
2026-01-07	12.998	12.998	12.534	12.898	12.898	83,564
2026-01-06	13.890	13.890	12.746	12.850	12.850	78,417
2026-01-05	13.000	13.000	12.510	12.740	12.740	88,333
2026-01-02	12.620	13.180	12.300	13.000	13.000	293,486
2025-12-30	13.028	13.028	12.500	12.620	12.620	90,832
2025-12-29	12.570	13.098	12.520	12.700	12.700	237,909
2025-12-23	12.530	12.800	12.300	12.530	12.530	190,660
2025-12-22	12.990	12.990	12.210	12.496	12.496	99,939
2025-12-19	12.576	12.900	12.212	12.300	12.300	58,676
2025-12-18	12.812	13.040	12.200	12.620	12.620	555,928
2025-12-17	12.900	13.100	12.600	12.800	12.800	67,988
2025-12-16	13.124	13.124	12.700	12.896	12.896	95,878
2025-12-15	13.300	13.498	12.724	13.100	13.100	210,281
2025-12-12	12.800	12.998	12.504	12.800	12.800	38,911
2025-12-11	12.924	13.098	12.742	13.000	13.000	19,958
2025-12-10	13.150	13.200	12.740	12.924	12.924	63,804
2025-12-09	13.200	13.200	13.000	13.200	13.200	102,390
2025-12-08	13.100	13.540	13.100	13.200	13.200	90,305
2025-12-05	13.370	13.370	12.754	13.100	13.100	39,835
2025-12-04	13.400	13.400	12.500	13.198	13.198	142,650
2025-12-03	13.530	13.530	12.750	13.400	13.400	220,274
2025-12-02	14.000	14.100	13.222	13.594	13.594	60,296
2025-12-01	15.000	15.000	13.600	13.800	13.800	161,521
2025-11-28	13.502	14.698	13.498	13.790	13.790	362,500
2025-11-27	12.998	13.438	12.250	13.300	13.300	160,989
2025-11-26	12.800	13.000	12.504	12.998	12.998	8,936
2025-11-25	13.000	13.000	12.354	12.800	12.800	5,867
2025-11-24	13.250	13.250	12.606	12.704	12.704	12,054
2025-11-21	12.690	13.100	12.400	12.800	12.800	19,280
2025-11-20	12.300	12.974	12.300	12.974	12.974	21,977
2025-11-19	13.000	13.000	12.240	12.500	12.500	30,744
2025-11-18	12.500	12.500	11.826	12.500	12.500	14,109
2025-11-17	12.500	12.500	11.560	12.496	12.496	15,660
2025-11-14	12.400	12.688	12.020	12.200	12.200	33,370
2025-11-13	12.800	12.800	12.200	12.600	12.600	57,367
2025-11-12	13.130	13.130	12.796	13.000	13.000	34,792
2025-11-11	12.750	13.248	12.620	13.132	13.132	52,975
2025-11-10	12.990	13.204	12.750	13.182	13.182	19,124
2025-11-07	12.860	13.000	12.800	12.994	12.994	5,336
2025-11-06	12.580	13.152	12.580	12.950	12.950	16,881
2025-11-05	13.200	13.200	12.580	13.170	13.170	10,174
2025-11-04	12.998	13.200	12.808	13.200	13.200	32,365
2025-11-03	12.860	12.900	12.580	12.900	12.900	11,561

← NewerPage 4 of 5 · 250 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.